Expeditors International of Washington, Inc. - 0IJR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	151.58	154.01	154.01	154.32	149.24	303
February 19, 2026	150.62	149.25	149.25	150.62	148.09	14
February 18, 2026	146.79	148.69	148.69	148.72	146.79	167
February 17, 2026	147.18	146.92	146.92	148.42	146.28	174
February 13, 2026	140.53	147.2	147.2	147.2	139.94	175
February 12, 2026	159.56	146.23	146.23	160.35	143.21	2,373
February 11, 2026	162.14	163.31	163.31	164.3	162.14	54
February 10, 2026	159.34	162.44	162.44	163.65	159.34	118
February 09, 2026	163.95	166.45	166.45	166.45	163.95	213
February 06, 2026	163.87	163.96	163.96	163.96	163.87	2,333
February 05, 2026	160.94	164.3	164.3	164.91	160.94	2,333
February 04, 2026	164.26	162.68	162.68	165.2	162.68	111
February 03, 2026	164.82	162.16	162.16	165	162.16	17
February 02, 2026	161.12	162.48	162.48	162.48	160.75	540
January 30, 2026	159.96	160.66	160.66	160.66	159.96	279
January 29, 2026	163	163.27	163.27	163.27	163	253
January 28, 2026	157.37	160.24	160.24	160.26	157.37	129
January 27, 2026	159.13	158.04	158.04	159.13	157.97	4,752
January 26, 2026	159.81	159.12	159.12	159.81	159.12	74
January 23, 2026	160.9	160.61	160.61	161	159.82	144
January 22, 2026	163.22	163.23	163.23	163.23	162.58	566
January 21, 2026	160.6	160.6	160.6	160.6	160.6	3
January 20, 2026	160.67	160.06	160.06	160.67	158.83	362
January 16, 2026	162.63	163.85	164.07	164.07	162.63	3
January 15, 2026	163.67	163.88	163.18	163.88	161.53	33
January 14, 2026	160.73	161.28	162.12	162.12	160.73	24
January 13, 2026	161.26	161.56	161.78	162.24	160.01	358
January 12, 2026	157.93	160.66	160.66	160.81	157.48	71
January 09, 2026	159.61	158.38	158.38	159.61	158.28	7
January 08, 2026	157.42	158.6	158.6	158.6	157.42	858
January 07, 2026	155.11	155.82	155.82	155.82	155.11	93
January 06, 2026	155.29	156.59	156.59	156.59	155.29	185
January 05, 2026	153.09	154.31	154.31	154.31	152.66	29
January 02, 2026	149.24	149.69	149.69	150.36	148.99	25
December 31, 2025	151.17	149.99	149	151.17	149	1
December 30, 2025	150.4	150.34	150.34	150.4	150.34	247
December 29, 2025	151.51	151.01	151.01	151.51	151.01	49
December 24, 2025	152.71	151.61	150.89	152.71	150.89	270
December 23, 2025	152.56	152.47	152.47	152.82	152.47	270
December 22, 2025	152.91	152.46	152.46	154.23	152.46	24
December 19, 2025	150.49	150.49	150.49	150.49	150.49	86
December 18, 2025	150.46	150.46	150.46	150.46	150.46	86
December 17, 2025	149	149.52	149.52	149.94	149	18
December 16, 2025	151.82	149.83	149.83	151.82	149.83	17
December 15, 2025	151.2	151.51	151.51	151.82	151.2	839
December 12, 2025	154.31	152.73	152.73	154.31	152.73	594
December 11, 2025	150	150.62	150.62	150.62	150	8
December 10, 2025	149.5	149.27	149.27	149.5	149.27	188
December 09, 2025	146.54	148.26	148.26	148.26	146.54	2
December 08, 2025	152	148.57	148.57	152	148.55	204
December 05, 2025	150.7	150.85	150.85	151.28	150.05	212
December 04, 2025	148.27	150.93	150.93	150.98	148.27	286
December 03, 2025	147.22	148.65	148.65	148.65	147.22	1,253
December 02, 2025	146.65	145.46	145.46	147	145.08	116
December 01, 2025	145.75	146.74	146.74	146.74	145.48	90
November 28, 2025	147.5	147.09	147.07	147.5	147.07	3,154
November 26, 2025	146.53	147.78	147.78	147.78	146.51	409
November 25, 2025	145.96	146.53	146.53	146.53	145.96	311
November 24, 2025	143.37	145.1	145.1	145.1	143.37	68
November 21, 2025	140.53	142.58	141.3	142.58	138.01	25

Expeditors International of Washington, Inc. (0IJR.L) LSE