Expeditors International of Washington Stock Price History
NYSE: EXPDIndustrialsIntegrated Freight & LogisticsUSD
193.24-0.47 (-0.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EXPD price history at a glance
The price history for Expeditors International of Washington (EXPD) on this page begins on September 24, 1984, when the stock closed at $0.1693; it most recently closed at $193.24 on October 5, 2026. The highest price in this record is $195.73, reached on October 5, 2026; the latest close is 1.3% below that peak. Across the 41 complete calendar years in the table, EXPD finished higher in 34 and lower in 7. Its best year was 1999 (+108.6%) and its worst was 1990 (-31.4%).
Over roughly 42 years the share price changed +114040.6%, a 18.2% compound annual price return (excluding dividends). In the last 12 months alone, EXPD has gained 60.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1984
- $195.73
- Date of high
- Oct 5, 2026
- Low since 1984
- $0.151
- Date of low
- Oct 8, 1984
- 52-week high
- $195.73
- 52-week low
- $112.95
- Last close
- $193.71
EXPD returns
1 week
+3.18%
1 month
+4.17%
3 months
+13.53%
6 months
+33.75%
Year to date
+30.00%
1 year
+60.42%
3 years
+66.35%
5 years
+66.91%
EXPD price return, excluding dividends.
EXPD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 193.24 | +27.25% |
| 2025 | 151.86 | +36.47% |
| 2024 | 111.28 | -12.52% |
| 2023 | 127.20 | +22.40% |
| 2022 | 103.92 | -22.62% |
| 2021 | 134.29 | +41.19% |
| 2020 | 95.11 | +22.14% |
| 2019 | 77.87 | +16.36% |
| 2018 | 66.92 | +3.45% |
| 2017 | 64.69 | +22.15% |
| 2016 | 52.96 | +17.43% |
| 2015 | 45.10 | +1.53% |
| 2014 | 44.42 | +2.71% |
| 2013 | 43.25 | +3.42% |
| 2012 | 41.82 | +2.10% |
| 2011 | 40.96 | -24.98% |
| 2010 | 54.60 | +57.03% |
| 2009 | 34.77 | +0.99% |
| 2008 | 34.43 | -16.45% |
| 2007 | 41.21 | +1.75% |
| 2006 | 40.50 | +19.98% |
| 2005 | 33.76 | +20.81% |
| 2004 | 27.94 | +50.22% |
| 2003 | 18.60 | +11.54% |
| 2002 | 16.68 | +11.50% |
| 2001 | 14.96 | +11.42% |
| 2000 | 13.42 | +22.54% |
| 1999 | 10.95 | +108.63% |
| 1998 | 5.25 | +7.69% |
| 1997 | 4.88 | +70.49% |
| 1996 | 2.86 | +75.12% |
| 1995 | 1.63 | +20.11% |
| 1994 | 1.36 | +45.00% |
| 1993 | 0.9375 | -3.23% |
| 1992 | 0.9688 | -3.12% |
| 1991 | 1.00 | +77.78% |
| 1990 | 0.5625 | -31.43% |
| 1989 | 0.8203 | +66.66% |
| 1988 | 0.4922 | +8.63% |
| 1987 | 0.4531 | +9.42% |
| 1986 | 0.4141 | +54.40% |
| 1985 | 0.2682 | +74.61% |
| 1984* | 0.1536 | -9.27% |
* Partial year: the record begins after the start of 1984; return measured from the first available close.
2026 return is year to date.
EXPD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 191.01 | 195.05 | 190.43 | 193.71 | +1.50% | |
| 191.41 | 192.62 | 190.40 | 190.85 | -0.50% | |
| 193.54 | 194.41 | 191.21 | 191.80 | -1.20% | |
| 192.36 | 195.32 | 190.22 | 194.12 | +0.86% | |
| 190.47 | 193.32 | 190.01 | 192.47 | +2.52% | |
| 187.41 | 188.66 | 185.02 | 187.74 | +1.68% | |
| 188.29 | 188.31 | 184.32 | 184.64 | -1.87% | |
| 186.87 | 189.03 | 186.47 | 188.16 | -0.22% | |
| 186.65 | 188.96 | 186.45 | 188.58 | +0.60% | |
| 183.81 | 188.40 | 183.71 | 187.46 | +2.07% | |
| 188.00 | 188.96 | 183.36 | 183.66 | -2.32% | |
| 187.93 | 189.20 | 186.36 | 188.03 | +0.28% | |
| 192.33 | 192.71 | 185.52 | 187.51 | -2.41% | |
| 191.42 | 193.55 | 189.46 | 192.15 | +0.63% | |
| 189.19 | 191.02 | 186.72 | 190.94 | +0.98% | |
| 190.92 | 190.92 | 187.90 | 189.08 | +0.02% | |
| 193.60 | 193.60 | 188.36 | 189.04 | -2.51% | |
| 193.04 | 194.59 | 192.40 | 193.90 | +0.15% | |
| 191.68 | 193.82 | 190.84 | 193.61 | +0.52% | |
| 189.78 | 193.15 | 189.03 | 192.60 | +1.73% | |
| 188.86 | 190.83 | 187.88 | 189.32 | +0.54% | |
| 186.00 | 188.37 | 185.00 | 188.31 | +1.26% | |
| 188.28 | 188.32 | 185.14 | 185.96 | -1.50% | |
| 186.38 | 189.65 | 186.38 | 188.80 | +0.89% | |
| 187.16 | 188.57 | 184.29 | 187.13 | +0.52% | |
| 187.39 | 188.77 | 185.89 | 186.16 | -0.82% | |
| 189.43 | 189.82 | 186.91 | 187.70 | -1.03% | |
| 190.81 | 191.72 | 189.47 | 189.65 | -0.69% | |
| 191.91 | 192.28 | 189.37 | 190.97 | +0.13% | |
| 189.10 | 191.65 | 187.59 | 190.72 | +0.28% | |
| 189.45 | 191.79 | 188.27 | 190.18 | +0.60% | |
| 187.63 | 189.99 | 186.75 | 189.05 | +0.65% | |
| 188.34 | 189.31 | 185.56 | 187.83 | +0.01% | |
| 188.09 | 188.98 | 186.85 | 187.81 | +0.76% | |
| 185.29 | 188.68 | 185.02 | 186.40 | -0.02% | |
| 187.27 | 189.18 | 185.33 | 186.44 | +0.26% | |
| 189.37 | 189.37 | 185.90 | 185.95 | -1.23% | |
| 187.05 | 189.99 | 185.90 | 188.27 | +1.16% | |
| 186.36 | 189.87 | 185.46 | 186.12 | -0.50% | |
| 185.00 | 187.67 | 184.45 | 187.05 | +1.40% | |
| 177.69 | 184.59 | 177.61 | 184.47 | +4.10% | |
| 178.70 | 179.20 | 176.79 | 177.21 | -1.00% | |
| 178.22 | 180.29 | 178.22 | 179.00 | +0.16% | |
| 178.10 | 181.00 | 177.50 | 178.71 | +0.08% | |
| 181.34 | 181.71 | 176.73 | 178.56 | -1.57% | |
| 185.48 | 187.74 | 177.74 | 181.41 | -0.04% | |
| 170.00 | 182.74 | 167.85 | 181.48 | +6.38% | |
| 169.16 | 171.08 | 166.45 | 170.59 | +1.61% | |
| 167.08 | 169.41 | 165.77 | 167.89 | +0.53% | |
| 169.20 | 170.56 | 164.35 | 167.01 | -1.83% | |
| 171.46 | 171.57 | 169.22 | 170.13 | -0.75% | |
| 171.34 | 172.37 | 170.42 | 171.42 | +0.05% | |
| 174.35 | 174.52 | 170.71 | 171.34 | -2.26% | |
| 175.62 | 177.61 | 174.00 | 175.30 | -0.50% | |
| 178.16 | 179.64 | 175.75 | 176.18 | -0.72% | |
| 178.89 | 178.89 | 176.11 | 177.45 | -0.63% | |
| 179.89 | 181.18 | 178.15 | 178.58 | +0.68% | |
| 181.93 | 182.00 | 177.06 | 177.37 | -2.97% | |
| 180.44 | 183.52 | 180.44 | 182.80 | +0.46% | |
| 179.65 | 182.59 | 178.86 | 181.96 | +2.40% | |
| 178.57 | 179.45 | 176.76 | 177.70 | -0.29% | |
| 175.36 | 178.64 | 174.64 | 178.22 | +1.55% | |
| 174.00 | 177.11 | 172.80 | 175.50 | +2.02% | |
| 171.12 | 172.18 | 170.15 | 172.02 | +0.82% | |
| 164.94 | 170.65 | 164.68 | 170.62 | +3.81% | |
| 166.29 | 166.52 | 163.21 | 164.36 | -0.83% | |
| 167.37 | 167.91 | 165.40 | 165.74 | +0.02% | |
| 167.89 | 167.91 | 164.20 | 165.70 | -1.12% | |
| 167.81 | 168.12 | 166.15 | 167.57 | +0.46% | |
| 164.02 | 167.65 | 163.21 | 166.81 | +2.35% | |
| 162.04 | 163.78 | 161.03 | 162.98 | +0.62% | |
| 160.01 | 163.00 | 159.67 | 161.97 | +0.77% | |
| 161.71 | 162.49 | 160.00 | 160.73 | -0.58% | |
| 160.36 | 164.00 | 159.75 | 161.67 | +0.94% | |
| 161.57 | 162.24 | 158.96 | 160.16 | -0.73% | |
| 164.00 | 164.44 | 160.82 | 161.34 | -1.11% | |
| 162.79 | 164.95 | 162.17 | 163.15 | +1.13% | |
| 161.46 | 162.99 | 160.10 | 161.32 | +0.44% | |
| 163.17 | 164.03 | 159.97 | 160.61 | -2.08% | |
| 163.73 | 165.48 | 163.35 | 164.02 | +0.48% | |
| 165.58 | 166.26 | 163.00 | 163.23 | -2.03% | |
| 168.24 | 168.52 | 165.29 | 166.62 | +0.11% | |
| 165.93 | 168.21 | 165.30 | 166.44 | +1.05% | |
| 165.19 | 165.41 | 162.00 | 164.71 | -0.98% | |
| 165.00 | 167.00 | 162.64 | 166.34 | +1.77% | |
| 160.49 | 164.10 | 160.47 | 163.44 | +1.87% | |
| 160.27 | 162.00 | 159.94 | 160.44 | +0.19% | |
| 160.86 | 163.00 | 159.07 | 160.13 | +0.90% | |
| 157.82 | 160.01 | 157.63 | 158.70 | +0.53% | |
| 160.42 | 160.46 | 156.82 | 157.87 | -1.35% | |
| 156.80 | 160.41 | 156.29 | 160.03 | +1.29% | |
| 158.70 | 160.28 | 157.60 | 157.99 | -0.61% | |
| 160.20 | 161.84 | 158.81 | 158.96 | -1.58% | |
| 161.83 | 163.10 | 160.42 | 161.51 | +0.50% | |
| 158.71 | 161.64 | 158.57 | 160.70 | +1.40% | |
| 157.46 | 159.86 | 156.38 | 158.48 | +0.82% | |
| 157.62 | 158.32 | 155.12 | 157.19 | -0.78% | |
| 157.73 | 159.90 | 155.87 | 158.42 | +0.52% | |
| 156.09 | 157.83 | 154.12 | 157.60 | +0.53% | |
| 155.97 | 157.31 | 154.53 | 156.77 | +0.85% | |
| 154.48 | 156.90 | 153.76 | 155.45 | +1.20% | |
| 156.04 | 156.68 | 149.14 | 153.61 | -1.41% | |
| 155.10 | 156.38 | 153.67 | 155.80 | +0.89% | |
| 154.45 | 155.33 | 151.49 | 154.43 | -0.71% | |
| 156.41 | 157.00 | 153.95 | 155.54 | -0.73% | |
| 153.22 | 156.99 | 153.22 | 156.69 | +3.18% | |
| 152.94 | 153.69 | 151.00 | 151.86 | +0.41% | |
| 153.94 | 156.10 | 149.76 | 151.24 | -1.20% | |
| 148.90 | 153.50 | 143.90 | 153.08 | +9.57% | |
| 142.99 | 143.20 | 136.13 | 139.71 | -5.11% | |
| 148.59 | 149.50 | 146.74 | 147.23 | -0.45% | |
| 150.80 | 150.80 | 147.14 | 147.89 | -0.60% | |
| 147.38 | 149.07 | 146.92 | 148.79 | +0.96% | |
| 149.12 | 149.20 | 146.74 | 147.38 | -0.49% | |
| 147.83 | 149.41 | 147.48 | 148.10 | +0.37% | |
| 148.94 | 149.36 | 146.86 | 147.56 | -1.46% | |
| 149.34 | 150.64 | 147.78 | 149.75 | +0.88% | |
| 151.68 | 151.92 | 148.42 | 148.44 | -1.68% | |
| 149.59 | 151.78 | 148.58 | 150.98 | +1.12% | |
| 146.34 | 149.39 | 145.00 | 149.31 | +1.36% | |
| 146.29 | 148.29 | 145.93 | 147.30 | +0.20% | |
| 143.70 | 147.67 | 142.91 | 147.01 | +2.08% | |
| 144.23 | 145.11 | 143.44 | 144.02 | -0.61% | |
| 143.52 | 145.11 | 142.42 | 144.91 | +0.72% | |
| 143.54 | 144.55 | 142.22 | 143.88 | +0.57% | |
| 144.83 | 146.28 | 142.75 | 143.06 | -1.22% | |
| 146.47 | 147.88 | 143.44 | 144.83 | -1.22% | |
| 144.99 | 146.96 | 143.71 | 146.62 | +1.45% | |
| 145.54 | 147.51 | 144.32 | 144.53 | -0.65% | |
| 144.87 | 145.59 | 144.26 | 145.47 | -0.23% | |
| 143.58 | 147.26 | 143.29 | 145.81 | +1.04% | |
| 142.65 | 146.24 | 142.33 | 144.31 | +0.75% | |
| 143.21 | 145.35 | 141.91 | 143.23 | +1.24% | |
| 142.96 | 143.69 | 141.03 | 141.48 | +0.18% | |
| 141.82 | 142.91 | 140.68 | 141.22 | -1.01% | |
| 141.03 | 144.43 | 141.03 | 142.66 | -0.36% | |
| 143.05 | 144.32 | 141.81 | 143.18 | +0.85% | |
| 141.54 | 143.60 | 140.95 | 141.97 | +1.02% | |
| 146.47 | 147.06 | 140.39 | 140.54 | -3.97% | |
| 146.79 | 147.40 | 144.86 | 146.35 | -0.60% | |
| 144.03 | 148.51 | 143.14 | 147.24 | +1.81% | |
| 142.83 | 144.69 | 142.70 | 144.62 | +1.02% | |
| 144.10 | 144.99 | 141.65 | 143.16 | +0.26% | |
| 143.50 | 144.85 | 142.71 | 142.79 | +0.17% | |
| 143.07 | 145.00 | 141.60 | 142.55 | +0.22% | |
| 139.36 | 143.90 | 138.59 | 142.23 | +1.01% | |
| 141.32 | 142.20 | 139.76 | 140.81 | -0.40% | |
| 144.98 | 145.13 | 141.01 | 141.37 | -2.66% | |
| 146.31 | 146.85 | 142.17 | 145.24 | -1.10% | |
| 144.03 | 146.88 | 143.31 | 146.86 | +0.10% | |
| 145.46 | 146.98 | 144.55 | 146.72 | -0.09% | |
| 147.39 | 148.97 | 145.81 | 146.85 | -0.80% | |
| 142.81 | 148.52 | 142.71 | 148.04 | +1.65% | |
| 145.00 | 147.87 | 144.12 | 145.63 | +0.41% | |
| 143.16 | 146.34 | 140.15 | 145.03 | +0.21% | |
| 142.59 | 145.87 | 142.10 | 144.72 | +2.01% | |
| 138.71 | 142.65 | 138.33 | 141.87 | +2.19% | |
| 143.23 | 147.12 | 135.42 | 138.83 | -7.22% | |
| 154.72 | 155.32 | 148.85 | 149.63 | -4.27% | |
| 150.09 | 156.68 | 149.63 | 156.30 | +3.72% | |
| 148.45 | 151.08 | 148.30 | 150.70 | +0.75% | |
| 147.00 | 149.66 | 146.76 | 149.58 | +1.64% | |
| 146.28 | 148.30 | 146.28 | 147.16 | +0.45% | |
| 140.52 | 147.85 | 139.02 | 146.50 | +4.23% | |
| 162.94 | 163.75 | 129.59 | 140.56 | -13.18% | |
| 162.83 | 164.66 | 161.87 | 161.89 | +0.11% | |
| 163.65 | 164.49 | 161.55 | 161.71 | -1.18% | |
| 165.36 | 166.00 | 163.09 | 163.64 | -0.85% | |
| 163.50 | 165.43 | 163.25 | 165.04 | +0.77% | |
| 164.16 | 165.13 | 162.97 | 163.78 | -0.69% | |
| 162.49 | 165.27 | 162.01 | 164.92 | +1.66% | |
| 163.89 | 167.19 | 161.19 | 162.22 | -0.81% | |
| 160.62 | 163.92 | 160.62 | 163.55 | +1.87% | |
| 159.81 | 161.30 | 159.03 | 160.54 | -0.59% | |
| 161.40 | 163.54 | 160.61 | 161.50 | +0.89% | |
| 157.84 | 161.18 | 157.36 | 160.07 | +1.07% | |
| 158.88 | 159.67 | 157.41 | 158.38 | -0.29% | |
| 159.59 | 160.21 | 158.20 | 158.84 | -0.23% | |
| 160.23 | 160.55 | 158.67 | 159.21 | -0.99% | |
| 163.25 | 164.11 | 160.65 | 160.80 | -1.05% | |
| 160.60 | 163.19 | 160.17 | 162.51 | +2.13% | |
| 161.33 | 161.81 | 158.38 | 159.12 | -2.03% | |
| 163.54 | 164.28 | 162.18 | 162.41 | -0.82% | |
| 163.73 | 164.48 | 161.84 | 163.76 | +0.95% | |
| 160.70 | 162.45 | 159.66 | 162.22 | +0.95% | |
| 161.26 | 161.83 | 160.17 | 160.69 | -0.27% | |
| 158.23 | 161.40 | 157.50 | 161.12 | +1.40% | |
| 159.48 | 160.19 | 157.11 | 158.89 | +0.47% | |
| 156.13 | 158.91 | 155.94 | 158.15 | +0.80% | |
| 156.92 | 157.13 | 154.28 | 156.90 | -0.38% | |
| 154.71 | 157.89 | 154.71 | 157.50 | +2.01% | |
| 151.33 | 154.70 | 150.64 | 154.40 | +1.67% | |
| 149.14 | 151.97 | 148.76 | 151.86 | +1.91% | |
| 150.08 | 150.59 | 148.97 | 149.01 | -0.74% | |
| 150.50 | 150.87 | 149.69 | 150.12 | -0.62% | |
| 152.40 | 152.66 | 150.89 | 151.06 | -0.78% | |
| 151.25 | 152.43 | 151.22 | 152.24 | +0.45% | |
| 151.24 | 152.11 | 150.89 | 151.56 | -0.06% | |
| 153.02 | 153.35 | 151.49 | 151.65 | -0.90% | |
| 152.52 | 153.47 | 151.56 | 153.02 | +0.10% | |
| 150.00 | 153.32 | 149.92 | 152.87 | +1.43% | |
| 150.93 | 151.83 | 149.69 | 150.72 | +0.65% | |
| 149.46 | 150.73 | 149.00 | 149.75 | -0.15% | |
| 151.84 | 154.25 | 149.54 | 149.98 | -1.05% | |
| 151.88 | 155.04 | 151.10 | 151.57 | -0.13% | |
| 153.65 | 154.48 | 151.18 | 151.76 | -0.82% | |
| 151.00 | 153.84 | 149.59 | 153.02 | +1.10% | |
| 148.00 | 151.37 | 147.36 | 151.35 | +2.46% | |
| 148.11 | 149.15 | 147.62 | 147.71 | -0.23% | |
| 150.83 | 150.90 | 147.60 | 148.05 | -2.26% | |
| 150.30 | 151.67 | 149.24 | 151.47 | +0.64% | |
| 147.95 | 151.26 | 147.95 | 150.50 | +1.63% | |
| 146.55 | 148.66 | 145.57 | 148.09 | +1.10% | |
| 146.84 | 147.10 | 144.93 | 146.48 | +0.02% | |
| 145.48 | 147.87 | 145.08 | 146.45 | -0.31% | |
| 147.50 | 147.50 | 146.66 | 146.90 | -0.31% | |
| 146.73 | 147.94 | 146.50 | 147.36 | -0.15% | |
| 145.02 | 148.38 | 145.00 | 147.58 | +2.30% | |
| 143.46 | 146.27 | 142.87 | 144.26 | +0.73% | |
| 139.50 | 143.83 | 139.16 | 143.21 | +3.55% | |
| 140.51 | 141.08 | 138.22 | 138.30 | -0.60% | |
| 140.43 | 140.95 | 138.92 | 139.13 | -0.56% | |
| 141.59 | 143.02 | 138.74 | 139.91 | -1.63% | |
| 140.46 | 142.75 | 139.09 | 142.23 | +2.75% | |
| 138.31 | 140.07 | 137.30 | 138.42 | -0.01% | |
| 140.15 | 140.54 | 137.53 | 138.44 | -1.59% | |
| 140.00 | 142.09 | 139.00 | 140.68 | +0.84% | |
| 140.40 | 140.62 | 137.73 | 139.51 | -0.66% | |
| 137.14 | 141.79 | 136.88 | 140.44 | +2.19% | |
| 134.99 | 137.48 | 134.16 | 137.43 | +2.15% | |
| 138.00 | 138.22 | 133.96 | 134.54 | -2.45% | |
| 134.17 | 140.72 | 133.27 | 137.92 | +1.61% | |
| 129.89 | 136.18 | 128.10 | 135.73 | +10.84% | |
| 121.73 | 124.09 | 120.94 | 122.46 | +0.46% | |
| 119.35 | 122.79 | 118.94 | 121.90 | +1.42% | |
| 119.10 | 121.70 | 118.58 | 120.19 | +2.23% | |
| 119.48 | 119.78 | 117.45 | 117.57 | -1.53% | |
| 120.33 | 121.27 | 119.21 | 119.40 | -0.21% | |
| 118.73 | 119.77 | 117.69 | 119.65 | +1.56% | |
| 119.27 | 119.27 | 117.66 | 117.81 | -0.56% | |
| 117.72 | 118.96 | 116.84 | 118.47 | -0.12% | |
| 120.46 | 121.39 | 118.48 | 118.61 | -2.00% | |
| 120.27 | 121.92 | 120.17 | 121.03 | +0.49% | |
| 120.12 | 121.30 | 120.04 | 120.44 | +0.43% | |
| 118.14 | 120.25 | 117.97 | 119.92 | +1.41% | |
| 118.99 | 119.49 | 116.87 | 118.25 | +0.77% | |
| 117.68 | 118.14 | 116.77 | 117.35 | -0.03% | |
| 113.89 | 118.08 | 113.17 | 117.39 | +3.00% | |
| 113.42 | 114.49 | 113.06 | 113.97 | +0.74% | |
| 116.25 | 117.23 | 112.95 | 113.13 | -2.66% | |
| 119.85 | 120.35 | 116.08 | 116.22 | -3.75% | |
| 122.11 | 122.30 | 119.44 | 120.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EXPD chart for longer ranges.