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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	138.44	138.32	138.32	138.44	138.32	2
November 19, 2025	140.64	140.85	140.85	140.85	139.07	292
November 18, 2025	141.34	140.64	140.64	141.59	140.64	408
November 17, 2025	139.68	142.05	142.05	142.58	139.68	125
November 14, 2025	138.51	139.1	139.1	139.1	137.35	2,119
November 13, 2025	138.51	138.51	138.51	138.51	138.51	13
November 12, 2025	140.95	141.75	141.75	141.75	140.95	11
November 11, 2025	138.69	138.69	138.69	138.69	138.69	3
November 10, 2025	137.5	140.49	140.49	141.62	137.5	605
November 07, 2025	135.17	136.33	136.33	136.33	135.17	15
November 06, 2025	136.71	134.8	134.8	136.71	134.8	21
November 05, 2025	135.4	139.69	139.69	139.69	134.13	362
November 04, 2025	130	133.41	133.41	133.41	130	1,442
November 03, 2025	120.91	120.91	120.91	120.91	120.91	1
October 31, 2025	119.04	122.17	122.4	122.39	119.04	605
October 30, 2025	120.78	120.78	120.78	120.78	120.78	52
October 29, 2025	118.75	119.07	119.07	119.07	118.46	8
October 28, 2025	120.87	120.87	120.87	120.87	120.87	16
October 27, 2025	118.73	118.83	118.83	118.83	118.73	15
October 24, 2025	119.73	119.73	119.73	119.73	119.73	0
October 23, 2025	118.95	118.95	118.95	118.95	118.95	0
October 22, 2025	120.66	119.72	119.72	120.66	119.72	60
October 21, 2025	120.25	121.73	121.73	121.73	119.15	11
October 20, 2025	120.25	120.22	120.22	120.36	120.22	1
October 17, 2025	118.28	118.28	118.28	118.28	118.28	8
October 16, 2025	118.74	117.37	117.37	118.74	117.13	2
October 15, 2025	117.27	117.23	117.23	117.27	117.23	18
October 14, 2025	114.05	114.05	114.05	114.05	114.05	184
October 13, 2025	113.52	114.05	114.05	114.05	113.52	11
October 10, 2025	114.39	114.94	114.94	114.94	113.8	42
October 09, 2025	118.76	118.8	118.8	118.8	118.76	68
October 08, 2025	122.6	121.41	121.27	122.6	121.27	69
October 06, 2025	123.88	123.88	123.88	123.88	123.88	22
October 03, 2025	123.64	123.64	123.64	123.64	123.64	1,334
October 02, 2025	122.65	122.65	122.65	122.65	122.09	56
October 01, 2025	121.29	121.29	121.29	121.29	121.29	102
September 30, 2025	121.7	121.7	121.7	121.7	121.7	2
September 29, 2025	120.33	121.67	121.67	121.67	120.33	47
September 26, 2025	122.03	122.03	122.03	122.03	122.03	5
September 25, 2025	121.25	121.25	121.25	121.25	121.25	176
September 24, 2025	121.78	121.25	121.25	121.78	121.25	238
September 23, 2025	121.08	120.97	120.97	121.08	120.97	120
September 22, 2025	123.17	119.99	119.99	123.17	119.45	23
September 19, 2025	121.71	120.44	120.44	121.71	119.32	34
September 18, 2025	123.23	123.23	123.23	123.23	123.23	352
September 16, 2025	124.9	124.38	123.91	124.9	123.91	292
September 15, 2025	124.15	124.97	124.97	124.97	123.83	225
September 12, 2025	122.99	122.99	122.99	122.99	122.99	30
September 11, 2025	120.82	123.45	123.45	123.45	120.82	52
September 10, 2025	120.07	120.82	120.82	120.82	120.07	2
September 08, 2025	120.9	120.9	120.9	120.9	120.9	0

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