EXPD: Expeditors International of Washington Inc.

As of Friday, May 22nd, 2026

$ 158.48

+1.29 +0.82%

Open: 157.46
High: 159.86
Low: 156.38
Volume: 1,261,853
Previous Close on Thursday, May 21st, 2026

$ 157.19

-1.23 -0.78%

Open: 157.62
High: 158.32
Low: 155.12
Volume: 694,894

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 157.46 159.86 156.38 158.48 1,261,853 +1.29 +0.82
2026-05-21 157.62 158.32 155.12 157.19 694,894 -1.23 -0.78
2026-05-20 157.73 159.90 155.87 158.42 1,292,139 +0.82 +0.52
2026-05-19 156.09 157.83 154.12 157.60 788,759 +0.83 +0.53
2026-05-18 155.97 157.31 154.53 156.77 651,119 +1.32 +0.85
2026-05-15 154.48 156.90 153.76 155.45 859,037 +1.84 +1.20
2026-05-14 156.04 156.68 149.14 153.61 1,078,631 -2.19 -1.41
2026-05-13 155.10 156.38 153.67 155.80 792,765 +1.37 +0.89
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 159.90
On 2026-05-20		 154.12
On 2026-05-19		 3.03 1.95 159.90
On 2026-05-20		 155.12
On 2026-05-21		 -2.99 157.69
10D 159.90
On 2026-05-20		 149.14
On 2026-05-14		 1.79 1.14 157.00
On 2026-05-11		 149.14
On 2026-05-14		 -5.01 156.33
20D 159.90
On 2026-05-20		 136.13
On 2026-05-04		 10.92 7.40 150.80
On 2026-04-30		 136.13
On 2026-05-04		 -9.73 152.76
WTD 159.90
On 2026-05-20		 154.12
On 2026-05-19		 3.03 1.95 159.90
On 2026-05-20		 155.12
On 2026-05-21		 -2.99 157.69
MTD 159.90
On 2026-05-20		 136.13
On 2026-05-04		 10.59 7.16 149.50
On 2026-05-01		 136.13
On 2026-05-04		 -8.95 153.94
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
EXPD

Expeditors International of Washington Inc.

158.48 +1.29 +0.82 1,261,853