Kirby Corporation (KEX)
NYSE: KEX · Real-Time Price · USD
86.07
-1.93 (-2.19%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Kirby Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 87.71 | 88.05 | 85.98 | 86.07 | 86.07 | -2.19% | 847,719 |
| Sep 11, 2025 | 86.93 | 88.75 | 86.73 | 88.00 | 88.00 | 1.16% | 1,184,618 |
| Sep 10, 2025 | 87.68 | 88.42 | 86.58 | 86.99 | 86.99 | -1.00% | 947,278 |
| Sep 9, 2025 | 88.71 | 89.49 | 87.40 | 87.87 | 87.87 | -1.60% | 1,028,958 |
| Sep 8, 2025 | 88.98 | 89.72 | 86.39 | 89.30 | 89.30 | 0.25% | 2,324,787 |
| Sep 5, 2025 | 90.12 | 90.12 | 87.41 | 89.08 | 89.08 | -1.24% | 1,380,795 |
| Sep 4, 2025 | 89.31 | 90.33 | 87.66 | 90.20 | 90.20 | 1.70% | 1,927,955 |
| Sep 3, 2025 | 94.02 | 94.45 | 87.40 | 88.69 | 88.69 | -6.65% | 2,101,704 |
| Sep 2, 2025 | 96.30 | 96.60 | 94.55 | 95.01 | 95.01 | -2.25% | 678,007 |
| Aug 29, 2025 | 97.44 | 97.52 | 96.57 | 97.20 | 97.20 | -0.25% | 761,437 |
| Aug 28, 2025 | 98.80 | 98.93 | 96.33 | 97.44 | 97.44 | -0.84% | 969,328 |
| Aug 27, 2025 | 97.56 | 99.13 | 97.30 | 98.27 | 98.27 | - | 473,631 |
| Aug 26, 2025 | 97.91 | 98.27 | 96.87 | 98.27 | 98.27 | 0.36% | 520,983 |
| Aug 25, 2025 | 100.15 | 100.27 | 97.85 | 97.92 | 97.92 | -2.54% | 369,309 |
| Aug 22, 2025 | 97.92 | 100.90 | 97.19 | 100.47 | 100.47 | 3.08% | 534,248 |
| Aug 21, 2025 | 97.18 | 97.77 | 96.26 | 97.47 | 97.47 | -0.11% | 480,243 |
| Aug 20, 2025 | 98.45 | 98.65 | 97.18 | 97.58 | 97.58 | -0.93% | 395,954 |
| Aug 19, 2025 | 96.40 | 100.35 | 95.87 | 98.50 | 98.50 | 2.07% | 799,754 |
| Aug 18, 2025 | 96.52 | 97.09 | 95.87 | 96.50 | 96.50 | - | 471,711 |
| Aug 15, 2025 | 98.23 | 98.72 | 96.40 | 96.50 | 96.50 | -1.45% | 423,569 |
| Aug 14, 2025 | 98.98 | 98.98 | 97.11 | 97.92 | 97.92 | -1.59% | 462,773 |
| Aug 13, 2025 | 99.45 | 99.88 | 98.17 | 99.50 | 99.50 | 0.36% | 746,605 |
| Aug 12, 2025 | 98.38 | 99.37 | 96.61 | 99.14 | 99.14 | 1.84% | 801,954 |
| Aug 11, 2025 | 99.62 | 100.21 | 96.15 | 97.35 | 97.35 | -2.28% | 1,002,696 |
| Aug 8, 2025 | 100.65 | 100.65 | 99.01 | 99.62 | 99.62 | -0.67% | 676,505 |
| Aug 7, 2025 | 101.68 | 102.19 | 99.97 | 100.29 | 100.29 | -0.53% | 683,816 |
| Aug 6, 2025 | 101.68 | 102.89 | 99.84 | 100.82 | 100.82 | -1.31% | 863,189 |
| Aug 5, 2025 | 99.37 | 102.48 | 98.43 | 102.16 | 102.16 | 3.26% | 924,567 |
| Aug 4, 2025 | 96.60 | 99.66 | 96.41 | 98.93 | 98.93 | 3.59% | 1,355,156 |
| Aug 1, 2025 | 94.44 | 96.01 | 93.01 | 95.50 | 95.50 | 0.20% | 1,660,498 |
| Jul 31, 2025 | 112.00 | 112.00 | 92.54 | 95.31 | 95.31 | -20.58% | 3,968,448 |
| Jul 30, 2025 | 120.17 | 121.29 | 119.16 | 120.00 | 120.00 | 0.11% | 735,071 |
| Jul 29, 2025 | 121.20 | 122.50 | 119.87 | 119.87 | 119.87 | -0.79% | 580,205 |
| Jul 28, 2025 | 119.00 | 120.90 | 118.08 | 120.83 | 120.83 | 1.98% | 549,898 |
| Jul 25, 2025 | 116.37 | 118.54 | 116.10 | 118.48 | 118.48 | 2.15% | 360,377 |
| Jul 24, 2025 | 116.46 | 116.85 | 115.58 | 115.99 | 115.99 | -0.88% | 355,312 |
| Jul 23, 2025 | 115.95 | 117.49 | 115.12 | 117.02 | 117.02 | 1.77% | 322,186 |
| Jul 22, 2025 | 116.03 | 116.83 | 114.97 | 114.99 | 114.99 | -0.73% | 327,219 |
| Jul 21, 2025 | 116.05 | 117.49 | 115.55 | 115.83 | 115.83 | -0.01% | 536,229 |
| Jul 18, 2025 | 116.65 | 116.65 | 114.15 | 115.84 | 115.84 | 0.07% | 759,674 |
| Jul 17, 2025 | 113.40 | 116.94 | 113.18 | 115.76 | 115.76 | 1.92% | 587,339 |
| Jul 16, 2025 | 115.22 | 115.54 | 112.83 | 113.58 | 113.58 | -1.36% | 514,041 |
| Jul 15, 2025 | 117.40 | 117.42 | 115.14 | 115.15 | 115.15 | -1.73% | 250,593 |
| Jul 14, 2025 | 116.26 | 117.66 | 115.37 | 117.18 | 117.18 | 0.18% | 325,449 |
| Jul 11, 2025 | 116.56 | 117.49 | 115.75 | 116.97 | 116.97 | -0.07% | 400,072 |
| Jul 10, 2025 | 115.92 | 118.70 | 115.76 | 117.05 | 117.05 | 0.41% | 475,021 |
| Jul 9, 2025 | 117.53 | 117.85 | 115.43 | 116.57 | 116.57 | -0.44% | 361,919 |
| Jul 8, 2025 | 115.77 | 117.90 | 115.77 | 117.08 | 117.08 | 1.13% | 364,317 |
| Jul 7, 2025 | 116.30 | 117.37 | 114.50 | 115.77 | 115.77 | -0.97% | 490,329 |
| Jul 3, 2025 | 117.39 | 117.39 | 115.71 | 116.90 | 116.90 | -0.42% | 527,752 |