EXPD | EXPEDIT INTL WAS | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

EXPEDIT INTL WAS (EXPD)

NYSE

$195.87+$0.20 (+0.10%)

Price as of Nov 13, 2026 12:51 PM EST

$25.3B
Market Cap
42.82%
1-Year Change
Integrated Freight & Logistics
Industry

1 Month
+1.17%

Low Price$184.61

High Price$204.31
3 Months
+6.07%

Low Price$183.66

High Price$204.31
1 Year
+42.82%

Low Price$136.87

High Price$204.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	195.73	196.56	194.01	195.67	+0.56%	1,123,595
11/11/2026	190.25	194.68	190.06	194.59	+2.85%	1,114,222
11/10/2026	188.25	189.90	184.22	189.19	-0.21%	1,243,381
11/09/2026	185.68	189.68	184.44	189.59	+2.70%	1,848,805
11/06/2026	188.66	189.44	184.34	184.61	-2.26%	1,689,655
11/05/2026	199.85	200.90	187.99	188.87	-4.46%	1,627,987
11/04/2026	206.98	207.93	192.34	197.69	-3.24%	2,575,349
11/03/2026	199.13	206.23	197.75	204.31	+1.87%	1,770,973
11/03/2026	$2.65 Earnings
11/02/2026	200.96	203.13	197.01	200.56	+0.86%	1,873,788
10/30/2026	198.92	199.76	198.17	198.85	+0.23%	1,557,763
10/29/2026	198.42	199.98	195.23	198.39	+0.63%	1,641,117
10/28/2026	198.86	198.99	194.06	197.15	-1.25%	1,095,442
10/27/2026	196.34	199.74	195.04	199.64	+1.63%	848,690
10/26/2026	197.98	199.45	196.06	196.43	+0.11%	976,735
10/23/2026	197.55	198.15	193.69	196.21	+0.01%	989,999
10/22/2026	196.96	199.61	194.22	196.19	-0.42%	1,345,686
10/21/2026	198.41	198.92	196.76	197.01	-0.71%	1,113,475
10/20/2026	196.70	199.30	196.70	198.41	+0.81%	759,868
10/19/2026	196.69	198.61	195.99	196.81	+0.46%	1,116,885
10/16/2026	199.77	200.66	194.05	195.91	-1.37%	1,279,281
10/15/2026	196.42	199.11	194.56	198.64	+1.15%	1,547,935
10/14/2026	195.58	197.40	193.69	196.38	+0.64%	1,068,388
10/13/2026	193.87	195.90	192.54	195.13	+0.89%	1,237,139
10/12/2026	193.76	194.59	193.03	193.41	+0.09%	724,888
10/09/2026	194.13	195.73	190.44	193.24	-0.24%	1,284,727
10/08/2026	191.01	195.05	190.43	193.71	+1.50%	1,003,671
10/07/2026	191.41	192.65	190.39	190.85	-0.50%	832,822
10/06/2026	193.54	194.41	191.21	191.80	-1.20%	781,570
10/05/2026	192.36	195.32	190.22	194.12	+0.86%	1,633,369
10/02/2026	190.47	193.32	190.01	192.47	+2.52%	1,552,386
10/01/2026	187.41	188.66	185.02	187.74	+1.68%	1,450,882
09/30/2026	188.29	188.31	184.32	184.64	-1.87%	1,159,528
09/29/2026	186.87	189.03	186.47	188.16	-0.22%	764,504
09/28/2026	186.65	188.96	186.45	188.58	+0.60%	750,984
09/25/2026	183.81	188.40	183.71	187.46	+2.07%	823,482
09/24/2026	188.00	188.96	183.36	183.66	-2.32%	1,234,936
09/23/2026	187.93	189.20	186.36	188.03	+0.28%	946,014
09/22/2026	192.33	192.71	185.52	187.51	-2.41%	1,290,341
09/21/2026	191.42	193.55	189.46	192.15	+0.63%	1,284,747
09/18/2026	189.19	191.02	186.72	190.94	+0.98%	2,515,015
09/17/2026	190.92	190.92	187.90	189.08	+0.02%	943,889
09/16/2026	193.60	193.60	188.36	189.04	-2.51%	970,695
09/15/2026	193.04	194.59	192.40	193.90	+0.15%	938,560
09/14/2026	191.68	193.82	190.84	193.61	+0.52%	976,076
09/11/2026	189.78	193.15	189.03	192.60	+1.73%	865,985
09/10/2026	188.86	190.83	187.88	189.32	+0.54%	925,797
09/09/2026	186.00	188.37	185.00	188.31	+1.26%	709,292
09/08/2026	188.28	188.32	185.14	185.96	-1.50%	880,980
09/04/2026	186.38	189.65	186.38	188.80	+0.89%	505,167
09/03/2026	187.16	188.57	184.29	187.13	+0.52%	789,911
09/02/2026	187.39	188.77	185.89	186.16	-0.82%	719,225
09/01/2026	189.43	189.82	186.91	187.70	-1.03%	797,376
08/31/2026	190.81	191.72	189.47	189.65	-0.69%	1,290,967
08/28/2026	191.91	192.28	189.37	190.97	+0.13%	567,292
08/27/2026	189.10	191.65	187.59	190.72	+0.28%	782,986
08/26/2026	189.45	191.79	188.27	190.18	+0.60%	667,251
08/25/2026	187.63	189.99	186.75	189.05	+0.65%	582,307
08/24/2026	188.34	189.31	185.56	187.83	+0.01%	692,438
08/21/2026	188.09	188.98	186.85	187.81	+0.76%	872,341
08/20/2026	185.29	188.68	185.02	186.40	-0.02%	652,835
08/19/2026	187.27	189.18	185.33	186.44	+0.26%	625,498
08/18/2026	189.37	189.37	185.90	185.95	-1.23%	633,504
08/17/2026	187.05	189.99	185.90	188.27	+1.16%	717,038
08/14/2026	186.36	189.87	185.46	186.12	-0.50%	732,588
08/13/2026	185.00	187.67	184.45	187.05	+1.40%	861,206
08/12/2026	177.69	184.59	177.61	184.47	+4.10%	860,430
08/11/2026	178.70	179.20	176.79	177.21	-1.00%	848,321
08/10/2026	178.22	180.29	178.22	179.00	+0.16%	1,033,444
08/07/2026	178.10	181.00	177.50	178.71	+0.08%	816,702
08/06/2026	181.34	181.71	176.73	178.56	-1.57%	1,027,525
08/05/2026	185.48	187.74	177.74	181.41	-0.04%	1,650,069
08/04/2026	170.00	182.74	167.85	181.48	+6.38%	2,801,513
08/04/2026	$2.03 Earnings
08/03/2026	169.16	171.08	166.45	170.59	+1.61%	2,301,808
07/31/2026	167.08	169.41	165.77	167.89	+0.53%	1,330,552
07/30/2026	169.20	170.56	164.35	167.01	-1.83%	1,115,866
07/29/2026	171.46	171.57	169.22	170.13	-0.75%	883,405
07/28/2026	171.34	172.37	170.42	171.42	+0.05%	945,764
07/27/2026	174.35	174.52	170.71	171.34	-2.26%	922,964
07/24/2026	175.62	177.61	174.00	175.30	-0.50%	760,146
07/23/2026	178.16	179.64	175.75	176.18	-0.72%	783,930
07/22/2026	178.89	178.89	176.11	177.45	-0.63%	1,093,065
07/21/2026	179.89	181.18	178.15	178.58	+0.68%	1,622,212
07/20/2026	181.93	182.00	177.06	177.37	-2.97%	1,520,892
07/17/2026	180.44	183.52	180.44	182.80	+0.46%	2,731,203
07/16/2026	179.65	182.59	178.86	181.96	+2.40%	1,073,252
07/15/2026	178.57	179.45	176.76	177.70	-0.29%	1,068,936
07/14/2026	175.36	178.64	174.64	178.22	+1.55%	1,771,847
07/13/2026	174.00	177.11	172.80	175.50	+2.02%	1,760,879
07/10/2026	171.12	172.18	170.15	172.02	+0.82%	1,213,250
07/09/2026	164.94	170.65	164.68	170.62	+3.81%	1,666,146
07/08/2026	166.29	166.52	163.21	164.36	-0.83%	760,133
07/07/2026	167.37	167.91	165.40	165.74	+0.02%	785,870
07/06/2026	167.89	167.91	164.20	165.70	-1.12%	880,080
07/02/2026	167.81	168.12	166.15	167.57	+0.46%	947,473
07/01/2026	164.02	167.65	163.21	166.81	+2.35%	1,557,789
06/30/2026	162.04	163.78	161.03	162.98	+0.62%	1,038,444
06/29/2026	160.01	163.00	159.67	161.97	+0.77%	951,552
06/26/2026	161.71	162.49	160.00	160.73	-0.58%	1,030,522