Kirby Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	131.88	133.93	130.23	130.76	130.76	0.18%	836,338
Mar 20, 2026	131.05	131.84	129.23	130.52	130.52	0.29%	1,107,816
Mar 19, 2026	124.62	130.77	124.56	130.14	130.14	3.38%	929,104
Mar 18, 2026	128.44	129.07	125.69	125.89	125.89	-1.66%	1,010,482
Mar 17, 2026	125.58	128.10	124.79	128.01	128.01	2.98%	677,767
Mar 16, 2026	126.00	127.02	123.92	124.31	124.31	-0.51%	684,223
Mar 13, 2026	124.49	126.09	124.11	124.95	124.95	0.60%	656,124
Mar 12, 2026	125.44	130.35	118.85	124.21	124.21	-1.67%	2,246,169
Mar 11, 2026	125.41	127.42	123.57	126.32	126.32	-0.19%	661,609
Mar 10, 2026	125.67	129.32	125.13	126.56	126.56	0.60%	545,421
Mar 9, 2026	126.23	128.27	120.86	125.81	125.81	-1.40%	1,214,817
Mar 6, 2026	127.90	129.11	126.11	127.60	127.60	-2.06%	566,151
Mar 5, 2026	133.06	133.32	128.94	130.28	130.28	-2.43%	456,055
Mar 4, 2026	132.30	133.65	131.21	133.52	133.52	-0.23%	447,574
Mar 3, 2026	130.83	134.69	129.52	133.83	133.83	0.65%	711,935
Mar 2, 2026	129.84	133.52	127.12	132.97	132.97	2.44%	584,901
Feb 27, 2026	128.41	130.34	127.82	129.80	129.80	0.11%	425,341
Feb 26, 2026	130.41	132.41	128.80	129.66	129.66	-0.35%	434,172
Feb 25, 2026	131.01	131.01	127.17	130.12	130.12	-0.14%	422,224
Feb 24, 2026	129.30	131.11	128.05	130.30	130.30	1.43%	398,872
Feb 23, 2026	129.82	130.75	127.91	128.46	128.46	-1.89%	467,484
Feb 20, 2026	128.68	131.01	127.69	130.94	130.94	2.03%	504,176
Feb 19, 2026	128.01	129.28	127.56	128.33	128.33	0.41%	346,009
Feb 18, 2026	127.03	130.20	126.68	127.80	127.80	0.88%	575,043
Feb 17, 2026	124.91	126.79	124.07	126.68	126.68	1.40%	578,926
Feb 13, 2026	120.21	125.71	120.21	124.93	124.93	2.92%	823,731
Feb 12, 2026	122.86	124.65	118.58	121.38	121.38	-0.74%	674,652
Feb 11, 2026	121.57	124.00	121.27	122.28	122.28	1.70%	479,974
Feb 10, 2026	120.72	121.38	119.30	120.24	120.24	-0.18%	451,939
Feb 9, 2026	121.85	123.01	120.19	120.46	120.46	-1.57%	728,055
Feb 6, 2026	119.67	123.14	119.11	122.38	122.38	3.06%	647,382
Feb 5, 2026	120.49	121.37	118.61	118.75	118.75	-2.27%	778,010
Feb 4, 2026	120.97	122.80	120.16	121.51	121.51	0.69%	678,661
Feb 3, 2026	119.95	122.31	119.65	120.68	120.68	1.06%	770,631
Feb 2, 2026	117.50	119.88	116.19	119.42	119.42	1.50%	893,199
Jan 30, 2026	119.66	121.42	117.06	117.66	117.66	-3.69%	1,474,974
Jan 29, 2026	122.38	123.50	115.00	122.17	122.17	-4.65%	2,034,474
Jan 28, 2026	127.94	129.05	126.73	128.13	128.13	-0.28%	1,122,640
Jan 27, 2026	128.88	129.38	127.85	128.49	128.49	-0.06%	536,870
Jan 26, 2026	129.95	129.95	128.04	128.57	128.57	-0.10%	876,536
Jan 23, 2026	131.08	131.08	128.54	128.70	128.70	-1.54%	458,789
Jan 22, 2026	130.12	132.18	129.57	130.71	130.71	0.92%	523,830
Jan 21, 2026	128.28	130.89	127.27	129.52	129.52	2.06%	862,062
Jan 20, 2026	126.06	127.45	124.62	126.90	126.90	0.81%	529,867
Jan 16, 2026	126.81	127.21	125.37	125.88	125.88	-0.34%	2,052,874
Jan 15, 2026	126.04	126.47	124.09	126.31	126.31	1.60%	838,159
Jan 14, 2026	122.66	124.73	122.56	124.32	124.32	0.39%	986,937
Jan 13, 2026	125.29	126.71	123.34	123.84	123.84	-1.28%	642,749
Jan 12, 2026	124.45	125.79	124.06	125.45	125.45	-0.02%	602,696
Jan 9, 2026	126.00	126.97	125.09	125.47	125.47	-0.41%	836,522