Kirby Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	122.58	126.06	122.58	125.99	125.99	2.21%	965,669
Jan 7, 2026	119.07	124.31	118.87	123.26	123.26	4.09%	1,315,415
Jan 6, 2026	117.23	119.22	115.92	118.42	118.42	1.08%	721,536
Jan 5, 2026	112.86	120.04	112.86	117.15	117.15	4.69%	1,399,186
Jan 2, 2026	110.70	112.15	110.53	111.90	111.90	1.56%	343,806
Dec 31, 2025	110.87	111.06	110.05	110.18	110.18	-0.72%	363,152
Dec 30, 2025	111.29	111.78	110.92	110.98	110.98	-0.05%	390,412
Dec 29, 2025	111.09	111.37	110.29	111.04	111.04	0.14%	361,470
Dec 26, 2025	110.63	111.19	110.21	110.89	110.89	0.05%	299,125
Dec 24, 2025	110.77	111.36	110.21	110.84	110.84	-0.48%	141,262
Dec 23, 2025	111.68	112.74	110.92	111.38	111.38	-0.13%	533,019
Dec 22, 2025	111.80	112.27	111.21	111.52	111.52	0.52%	544,207
Dec 19, 2025	112.03	112.27	109.30	110.94	110.94	-0.70%	1,533,469
Dec 18, 2025	110.45	112.77	109.39	111.72	111.72	1.76%	669,208
Dec 17, 2025	109.38	110.82	109.16	109.79	109.79	0.68%	646,210
Dec 16, 2025	110.42	110.42	108.47	109.05	109.05	-1.24%	730,792
Dec 15, 2025	111.30	111.64	108.72	110.42	110.42	-0.53%	773,151
Dec 12, 2025	112.71	112.82	110.00	111.01	111.01	-0.96%	676,842
Dec 11, 2025	111.88	112.73	111.52	112.09	112.09	-0.36%	621,688
Dec 10, 2025	112.33	113.57	111.24	112.49	112.49	0.59%	769,868
Dec 9, 2025	111.96	113.36	111.11	111.83	111.83	-0.22%	494,682