Kirby Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	150.15	150.15	145.22	147.22	147.22	-2.21%	831,263
Apr 30, 2026	157.69	157.69	146.34	150.54	150.54	-1.34%	1,051,188
Apr 29, 2026	151.59	155.03	150.23	152.59	152.59	1.09%	1,088,554
Apr 28, 2026	152.74	153.07	150.82	150.94	150.94	-0.95%	687,982
Apr 27, 2026	151.07	153.02	150.32	152.38	152.38	1.18%	561,860
Apr 24, 2026	151.43	152.02	149.76	150.60	150.60	-0.17%	796,249
Apr 23, 2026	149.29	152.36	148.00	150.85	150.85	1.73%	575,595
Apr 22, 2026	144.61	148.29	143.75	148.28	148.28	3.18%	771,341
Apr 21, 2026	147.48	147.48	141.75	143.71	143.71	0.59%	489,636
Apr 20, 2026	141.59	143.82	140.33	142.86	142.86	0.54%	498,234
Apr 17, 2026	143.20	144.78	140.01	142.09	142.09	-0.97%	1,291,719
Apr 16, 2026	142.49	144.64	142.49	143.48	143.48	0.69%	531,960
Apr 15, 2026	142.60	144.01	141.76	142.49	142.49	-0.10%	859,029
Apr 14, 2026	141.73	143.15	140.95	142.63	142.63	0.51%	534,783
Apr 13, 2026	140.31	141.95	139.10	141.90	141.90	1.08%	451,135
Apr 10, 2026	141.23	141.42	139.84	140.38	140.38	-0.85%	454,819
Apr 9, 2026	141.93	143.29	141.11	141.59	141.59	0.64%	679,671
Apr 8, 2026	140.23	142.30	138.01	140.69	140.69	0.13%	1,146,361
Apr 7, 2026	137.14	141.41	136.31	140.51	140.51	2.35%	700,062
Apr 6, 2026	135.16	137.45	134.00	137.29	137.29	1.01%	496,802
Apr 2, 2026	134.33	136.79	131.80	135.92	135.92	0.82%	406,347
Apr 1, 2026	134.08	135.82	133.42	134.82	134.82	1.46%	711,443
Mar 31, 2026	134.79	136.98	131.64	132.88	132.88	-0.97%	908,383
Mar 30, 2026	134.83	135.69	133.29	134.18	134.18	0.04%	473,399
Mar 27, 2026	135.13	136.72	133.81	134.12	134.12	-1.49%	597,277
Mar 26, 2026	135.12	137.15	134.03	136.15	136.15	0.20%	614,225
Mar 25, 2026	135.53	137.71	134.67	135.88	135.88	-0.34%	777,922
Mar 24, 2026	131.42	137.96	130.39	136.35	136.35	4.28%	998,477
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