Skip to main content
Kirby Corporation (KEX)
NYSE: KEX · Real-Time Price · USD
100.61
-2.28 (-2.22%)
At close: Mar 28, 2025, 4:00 PM
99.65
-0.96 (-0.95%)
After-hours: Mar 28, 2025, 4:05 PM EDT

Kirby Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025101.61102.6199.3499.91--2.90%187,845
Mar 27, 2025102.95104.16102.03102.89102.89-0.52%383,134
Mar 26, 2025104.71105.07102.85103.43103.43-0.93%545,933
Mar 25, 2025104.98106.04104.09104.40104.400.12%631,770
Mar 24, 2025102.49105.25102.49104.28104.282.91%773,280
Mar 21, 202598.21101.4498.21101.33101.331.19%1,176,213
Mar 20, 202599.48100.7399.14100.14100.14-0.37%318,138
Mar 19, 202599.65101.0599.19100.51100.511.64%361,398
Mar 18, 202599.85100.3997.8598.8998.89-1.24%401,408
Mar 17, 202598.78101.4498.78100.13100.131.11%546,265
Mar 14, 202597.1699.1996.6399.0399.032.97%500,040
Mar 13, 202596.7997.4295.5996.1796.17-0.49%557,491
Mar 12, 202597.2697.5894.9896.6496.640.28%581,238
Mar 11, 202595.9097.3994.8296.3796.371.34%568,252
Mar 10, 202596.3097.3093.8595.1095.10-2.09%811,398
Mar 7, 202597.5798.4795.1497.1397.13-0.88%610,972
Mar 6, 202598.3799.3297.1497.9997.99-1.76%507,255
Mar 5, 202598.3599.7797.1799.7599.750.88%560,699
Mar 4, 202598.69100.6495.7398.8898.88-1.37%891,547
Mar 3, 2025104.55105.2699.76100.25100.25-3.81%488,740
Feb 28, 2025102.74104.61102.33104.22104.221.85%812,611
Feb 27, 2025102.18103.28101.79102.33102.330.22%498,621
Feb 26, 2025101.48103.50101.48102.11102.111.26%546,658
Feb 25, 2025100.81102.3299.88100.84100.84-0.06%642,022
Feb 24, 2025103.28103.51100.71100.90100.90-1.89%707,259
Feb 21, 2025106.57106.71102.57102.84102.84-3.12%647,073
Feb 20, 2025107.97108.01105.57106.15106.15-1.75%462,180
Feb 19, 2025109.28110.09108.03108.04108.04-1.72%567,486
Feb 18, 2025108.82110.61107.86109.93109.931.40%745,228
Feb 14, 2025107.92108.98107.42108.41108.410.77%455,094
Feb 13, 2025106.35107.71106.03107.58107.581.41%375,292
Feb 12, 2025106.59107.33105.96106.08106.08-1.46%427,133
Feb 11, 2025106.95108.32106.64107.65107.65-0.01%511,955
Feb 10, 2025106.98108.33106.80107.66107.661.26%534,230
Feb 7, 2025107.63107.63105.92106.32106.32-0.77%520,856
Feb 6, 2025109.00109.28106.09107.15107.15-1.43%628,079
Feb 5, 2025107.61108.77106.74108.70108.701.66%530,979
Feb 4, 2025107.25108.50106.30106.92106.92-0.21%633,547
Feb 3, 2025107.61109.40106.73107.14107.14-1.84%682,131
Jan 31, 2025110.00111.57108.10109.15109.15-2.65%1,190,921
Jan 30, 2025106.10115.93106.10112.12112.125.22%1,917,020
Jan 29, 2025106.26107.26105.73106.56106.560.34%984,013
Jan 28, 2025107.25108.00104.87106.20106.20-0.42%794,732
Jan 27, 2025107.92108.74105.88106.65106.65-2.24%953,147
Jan 24, 2025109.08109.85108.50109.09109.09-0.37%508,156
Jan 23, 2025110.60111.22108.95109.50109.50-0.91%606,437
Jan 22, 2025111.94112.67110.37110.51110.51-2.04%448,922
Jan 21, 2025112.95113.38110.57112.81112.810.78%605,552
Jan 17, 2025111.92113.05111.42111.94111.940.40%804,452
Jan 16, 2025108.90111.79108.90111.49111.492.41%572,217