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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	119.69	119.96	119.96	120.43	119.69	10
August 15, 2025	120.04	119.6	119.6	120.04	119.6	1
August 13, 2025	120.98	120.91	120.91	121.35	120.91	10
August 12, 2025	118.12	118.12	118.12	118.12	118.12	2,365
August 11, 2025	116.5	116.5	116.5	116.5	116.5	43
August 08, 2025	118.21	118.21	118.21	118.21	118.21	4
August 07, 2025	118.47	117.44	117.44	118.47	117.44	4
August 06, 2025	117.05	117.18	117.18	117.64	116.7	7
August 05, 2025	117.13	115.36	115.36	117.13	115.36	12
August 04, 2025	115.83	115.49	115.49	116.17	115.49	139
August 01, 2025	115.28	115.69	115.69	115.69	114.41	168
July 31, 2025	114.54	115.84	115.84	115.84	112.01	40
July 30, 2025	113.21	113.25	113.25	113.71	113.21	256
July 29, 2025	114.3	114.7	114.7	114.8	114.3	120
July 28, 2025	115.61	115.38	115.38	115.85	115.1	145
July 25, 2025	118	116.5	116.5	118	116.5	352
July 24, 2025	115.48	116.12	116.12	116.12	114.99	3,500
July 23, 2025	114.65	115.13	115.13	115.25	114.65	24
July 22, 2025	112.54	112.54	112.54	112.54	112.54	41,573
July 21, 2025	111.29	112.27	112.27	112.27	111.29	9
July 18, 2025	112.15	111.9	111.9	112.15	111.55	49
July 17, 2025	112.75	113.95	113.95	113.95	112.75	1
July 16, 2025	113.34	112.8	112.8	113.34	112.54	49
July 15, 2025	114.09	114.09	114.09	114.09	114.09	1
July 14, 2025	114.33	114.7	114.7	114.72	114.33	12
July 11, 2025	117.51	116.48	116.48	117.8	116.48	36
July 10, 2025	120.69	120.69	120.69	120.69	120.69	4
July 09, 2025	117.28	117.19	117.19	117.28	117.19	163
July 08, 2025	116.5	117.53	117.53	117.53	116.49	6
July 07, 2025	118.38	116.38	116.38	118.82	116.38	203
July 03, 2025	119.38	119.63	119.63	119.63	118.34	462
July 02, 2025	117.94	118.61	118.61	118.61	117.73	27,405
July 01, 2025	114.63	119	119	119.54	114.07	81
June 30, 2025	114.96	113.74	113.74	115.5	113.22	22
June 27, 2025	115.02	115.51	115.51	115.51	114.67	46
June 26, 2025	113.07	112.56	112.56	113.42	112.27	59
June 25, 2025	112.72	112.81	112.81	112.93	112.72	30
June 24, 2025	114.59	114.61	114.61	114.61	114.59	1
June 23, 2025	114.05	112.97	112.97	114.05	112.97	30
June 20, 2025	113.02	113.2	113.2	113.2	113.02	5
June 18, 2025	113.89	114.43	114.43	114.43	113.89	51
June 16, 2025	114.53	114.92	114.92	115.31	114.53	3
June 13, 2025	113.93	113.62	113.62	114.94	113.62	3
June 12, 2025	114.81	113.72	113.72	114.81	113.72	5
June 11, 2025	114.14	114.39	114.39	114.54	114.14	5
June 10, 2025	113.91	113.06	113.06	113.91	113.06	2
June 09, 2025	112.62	112.45	112.45	112.89	112.45	4
June 06, 2025	112.15	112.15	112.15	112.15	112.15	268
June 05, 2025	111.71	111.71	111.71	111.71	111.71	135
June 04, 2025	111.41	111.69	111.69	111.69	111.41	2
June 03, 2025	111.21	111.21	111.21	111.21	111.21	64,018
June 02, 2025	110.51	110.91	110.91	110.97	110.51	32,012
May 30, 2025	113.48	113.29	112.52	113.54	113.29	7
May 29, 2025	113.02	113.16	112.39	113.16	113.02	5
May 28, 2025	112.88	113.29	112.52	113.36	112.88	6
May 27, 2025	112.84	113.4	112.63	114.29	112.7	1
May 23, 2025	112.26	112.87	112.87	112.87	112.26	7
May 22, 2025	112.82	112.66	112.66	112.95	112.66	7
May 21, 2025	114.98	114.75	114.75	114.98	114.75	7
May 20, 2025	116.95	117.54	117.54	117.54	116.95	1

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