Kirby Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	103.30	104.44	101.65	104.35	-	0.84%	841,888
Oct 31, 2025	104.10	105.18	102.01	103.48	103.48	-0.81%	2,193,529
Oct 30, 2025	100.79	107.49	100.30	104.33	104.33	3.31%	1,617,537
Oct 29, 2025	96.21	103.93	93.00	100.99	100.99	13.93%	2,527,894
Oct 28, 2025	88.99	90.61	87.95	88.64	88.64	-0.08%	1,652,575
Oct 27, 2025	87.89	89.16	87.62	88.71	88.71	2.12%	805,812
Oct 24, 2025	86.22	87.24	85.67	86.87	86.87	1.18%	776,794
Oct 23, 2025	85.83	86.48	85.10	85.86	85.86	0.34%	639,390
Oct 22, 2025	87.26	87.75	85.41	85.57	85.57	-1.42%	606,851
Oct 21, 2025	86.03	87.16	86.03	86.80	86.80	0.40%	988,559
Oct 20, 2025	86.10	86.90	85.42	86.45	86.45	1.04%	547,098
Oct 17, 2025	84.69	86.37	84.05	85.56	85.56	0.96%	2,197,935
Oct 16, 2025	84.81	86.40	84.30	84.75	84.75	0.51%	1,127,450
Oct 15, 2025	83.87	86.22	83.33	84.32	84.32	2.57%	1,006,709
Oct 14, 2025	80.55	82.67	80.10	82.21	82.21	0.87%	792,630
Oct 13, 2025	80.59	81.50	79.81	81.50	81.50	1.94%	674,315
Oct 10, 2025	82.07	82.07	79.52	79.95	79.95	-2.17%	753,933
Oct 9, 2025	82.24	82.69	80.89	81.72	81.72	-0.62%	589,163
Oct 8, 2025	81.60	82.25	80.54	82.23	82.23	0.85%	889,444
Oct 7, 2025	83.42	83.56	80.45	81.54	81.54	-2.25%	988,144
Oct 6, 2025	83.80	84.27	82.38	83.42	83.42	0.54%	844,221
Oct 3, 2025	83.84	84.51	82.39	82.97	82.97	-0.88%	1,050,488
Oct 2, 2025	84.01	84.80	83.56	83.71	83.71	-0.46%	641,263
Oct 1, 2025	82.86	84.19	82.63	84.10	84.10	0.78%	884,905
Sep 30, 2025	83.82	83.96	82.06	83.45	83.45	-1.21%	647,801
Sep 29, 2025	85.19	85.19	83.60	84.47	84.47	-0.31%	621,635
Sep 26, 2025	84.23	84.98	83.96	84.73	84.73	0.73%	729,613
Sep 25, 2025	83.38	84.23	81.90	84.12	84.12	0.83%	1,013,529
Sep 24, 2025	86.46	87.25	83.30	83.43	83.43	-3.43%	1,777,783
Sep 23, 2025	86.22	87.85	86.09	86.39	86.39	0.59%	1,350,054
Sep 22, 2025	83.79	86.02	83.45	85.88	85.88	2.18%	982,909
Sep 19, 2025	83.76	84.20	82.92	84.05	84.05	0.01%	1,640,254
Sep 18, 2025	83.66	84.25	82.71	84.04	84.04	1.69%	1,610,810
Sep 17, 2025	84.54	85.14	82.55	82.64	82.64	-2.29%	1,059,096
Sep 16, 2025	84.61	85.19	83.83	84.58	84.58	0.14%	1,064,487
Sep 15, 2025	86.38	86.47	84.36	84.46	84.46	-1.87%	969,372
Sep 12, 2025	87.71	88.05	85.98	86.07	86.07	-2.19%	858,640
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