Kirby Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	111.62	113.66	110.49	113.25	-	1.45%	373,293
Dec 4, 2025	112.66	114.22	110.67	111.63	111.63	-1.18%	753,762
Dec 3, 2025	114.20	114.86	112.75	112.96	112.96	-0.42%	867,612
Dec 2, 2025	113.77	113.86	111.69	113.44	113.44	-0.25%	462,539
Dec 1, 2025	113.34	115.18	113.09	113.72	113.72	0.18%	561,982
Nov 28, 2025	113.01	114.58	113.01	113.52	113.52	0.38%	300,520
Nov 26, 2025	112.10	114.58	112.10	113.09	113.09	0.90%	614,916
Nov 25, 2025	108.54	112.26	107.83	112.08	112.08	3.74%	812,038
Nov 24, 2025	107.06	108.62	106.13	108.04	108.04	0.35%	816,053
Nov 21, 2025	106.62	108.29	105.64	107.66	107.66	1.72%	676,109
Nov 20, 2025	108.65	109.73	105.68	105.84	105.84	-1.94%	890,454
Nov 19, 2025	107.26	108.28	106.45	107.93	107.93	0.41%	506,166
Nov 18, 2025	106.47	107.68	105.87	107.49	107.49	0.17%	553,374
Nov 17, 2025	108.86	108.99	106.57	107.31	107.31	-1.22%	610,018
Nov 14, 2025	106.12	108.74	105.10	108.64	108.64	1.04%	717,829
Nov 13, 2025	109.93	111.09	106.33	107.52	107.52	-2.72%	1,022,393
Nov 12, 2025	110.64	112.24	110.10	110.53	110.53	-0.13%	755,779
Nov 11, 2025	107.94	110.76	107.39	110.67	110.67	2.51%	965,825
Nov 10, 2025	108.03	108.95	107.32	107.96	107.96	0.29%	653,520
Nov 7, 2025	105.91	108.48	105.73	107.65	107.65	1.30%	721,110
Nov 6, 2025	105.40	108.73	105.40	106.27	106.27	0.02%	872,395
Nov 5, 2025	106.10	107.26	105.31	106.25	106.25	1.72%	795,673
Nov 4, 2025	103.28	104.51	102.64	104.45	104.45	0.10%	724,935
Nov 3, 2025	103.30	104.44	101.65	104.35	104.35	0.84%	842,605
Oct 31, 2025	104.10	105.18	102.01	103.48	103.48	-0.81%	2,193,529
Oct 30, 2025	100.79	107.49	100.30	104.33	104.33	3.31%	1,617,537
Oct 29, 2025	96.21	103.93	93.00	100.99	100.99	13.93%	2,527,894
Oct 28, 2025	88.99	90.61	87.95	88.64	88.64	-0.08%	1,652,575
Oct 27, 2025	87.89	89.16	87.62	88.71	88.71	2.12%	805,812
Oct 24, 2025	86.22	87.24	85.67	86.87	86.87	1.18%	776,794
Oct 23, 2025	85.83	86.48	85.10	85.86	85.86	0.34%	639,390
Oct 22, 2025	87.26	87.75	85.41	85.57	85.57	-1.42%	606,851
Oct 21, 2025	86.03	87.16	86.03	86.80	86.80	0.40%	988,559
Oct 20, 2025	86.10	86.90	85.42	86.45	86.45	1.04%	547,098
Oct 17, 2025	84.69	86.37	84.05	85.56	85.56	0.96%	2,197,935
Oct 16, 2025	84.81	86.40	84.30	84.75	84.75	0.51%	1,127,450
Oct 15, 2025	83.87	86.22	83.33	84.32	84.32	2.57%	1,006,709
Oct 14, 2025	80.55	82.67	80.10	82.21	82.21	0.87%	792,630
Oct 13, 2025	80.59	81.50	79.81	81.50	81.50	1.94%	674,315
Oct 10, 2025	82.07	82.07	79.52	79.95	79.95	-2.17%	753,933
Oct 9, 2025	82.24	82.69	80.89	81.72	81.72	-0.62%	589,163
Oct 8, 2025	81.60	82.25	80.54	82.23	82.23	0.85%	889,444
Oct 7, 2025	83.42	83.56	80.45	81.54	81.54	-2.25%	988,144
Oct 6, 2025	83.80	84.27	82.38	83.42	83.42	0.54%	844,221
Oct 3, 2025	83.84	84.51	82.39	82.97	82.97	-0.88%	1,050,488
Oct 2, 2025	84.01	84.80	83.56	83.71	83.71	-0.46%	641,263
Oct 1, 2025	82.86	84.19	82.63	84.10	84.10	0.78%	884,905
Sep 30, 2025	83.82	83.96	82.06	83.45	83.45	-1.21%	647,801
Sep 29, 2025	85.19	85.19	83.60	84.47	84.47	-0.31%	621,635
Sep 26, 2025	84.23	84.98	83.96	84.73	84.73	0.73%	729,613