Kirby Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	109.98	110.97	109.58	110.14	110.14	0.02%	512,345
May 19, 2025	109.02	110.72	108.57	110.12	110.12	-0.12%	457,356
May 16, 2025	110.00	110.77	109.24	110.25	110.25	1.00%	508,298
May 15, 2025	107.98	109.20	107.55	109.16	109.16	0.24%	511,816
May 14, 2025	108.16	109.87	107.65	108.90	108.90	0.34%	681,480
May 13, 2025	109.64	109.76	108.25	108.53	108.53	-0.26%	388,873
May 12, 2025	109.14	110.71	108.41	108.81	108.81	4.78%	518,324
May 9, 2025	104.27	105.06	103.02	103.85	103.85	-0.04%	316,967
May 8, 2025	103.41	104.95	102.93	103.89	103.89	1.65%	350,024
May 7, 2025	102.97	102.97	101.51	102.20	102.20	-0.01%	427,936
May 6, 2025	103.55	104.03	101.65	102.21	102.21	-2.22%	463,422
May 5, 2025	103.39	105.52	102.97	104.53	104.53	0.05%	499,608
May 2, 2025	101.82	105.43	100.91	104.48	104.48	4.92%	1,107,886
May 1, 2025	94.86	100.90	94.71	99.58	99.58	3.33%	1,339,890
Apr 30, 2025	95.13	96.39	93.24	96.37	96.37	0.42%	656,139
Apr 29, 2025	95.08	96.45	94.99	95.97	95.97	0.20%	454,998
Apr 28, 2025	96.51	97.52	95.28	95.78	95.78	-1.03%	346,541
Apr 25, 2025	97.09	98.04	95.71	96.78	96.78	-1.45%	284,365
Apr 24, 2025	96.29	98.85	96.29	98.20	98.20	2.47%	331,225
Apr 23, 2025	97.84	99.46	95.26	95.83	95.83	1.12%	411,436
Apr 22, 2025	93.92	95.50	93.03	94.77	94.77	2.05%	415,495
Apr 21, 2025	94.12	94.65	92.31	92.87	92.87	-2.58%	322,344
Apr 17, 2025	95.01	95.97	94.36	95.33	95.33	1.20%	757,484
Apr 16, 2025	95.11	95.36	93.14	94.20	94.20	-1.43%	454,000
Apr 15, 2025	96.20	97.20	95.09	95.57	95.57	-0.50%	260,951
Apr 14, 2025	98.40	98.40	95.26	96.05	96.05	-0.58%	429,431
Apr 11, 2025	93.08	98.26	92.63	96.61	96.61	3.64%	697,374
Apr 10, 2025	93.54	94.81	91.21	93.22	93.22	-2.88%	616,014
Apr 9, 2025	86.51	97.09	85.86	95.98	95.98	9.92%	809,194
Apr 8, 2025	91.73	92.30	86.37	87.32	87.32	-1.42%	654,120
Apr 7, 2025	86.47	92.57	83.94	88.58	88.58	-0.66%	868,743
Apr 4, 2025	89.14	90.04	85.33	89.17	89.17	-4.02%	1,175,353
Apr 3, 2025	97.09	98.77	92.87	92.90	92.90	-9.94%	599,420
Apr 2, 2025	100.52	103.84	100.49	103.15	103.15	1.52%	636,282
Apr 1, 2025	100.54	102.27	99.45	101.61	101.61	0.59%	410,798
Mar 31, 2025	99.34	101.80	97.87	101.01	101.01	0.40%	552,239
Mar 28, 2025	101.61	102.39	99.30	100.61	100.61	-2.22%	481,992
Mar 27, 2025	102.95	104.16	102.03	102.89	102.89	-0.52%	383,134
Mar 26, 2025	104.71	105.07	102.85	103.43	103.43	-0.93%	545,933
Mar 25, 2025	104.98	106.04	104.09	104.40	104.40	0.12%	631,770
Mar 24, 2025	102.49	105.25	102.49	104.28	104.28	2.91%	773,280
Mar 21, 2025	98.21	101.44	98.21	101.33	101.33	1.19%	1,176,213
Mar 20, 2025	99.48	100.73	99.14	100.14	100.14	-0.37%	318,138
Mar 19, 2025	99.65	101.05	99.19	100.51	100.51	1.64%	361,398
Mar 18, 2025	99.85	100.39	97.85	98.89	98.89	-1.24%	401,408
Mar 17, 2025	98.78	101.44	98.78	100.13	100.13	1.11%	546,265
Mar 14, 2025	97.16	99.19	96.63	99.03	99.03	2.97%	500,040
Mar 13, 2025	96.79	97.42	95.59	96.17	96.17	-0.49%	557,491
Mar 12, 2025	97.26	97.58	94.98	96.64	96.64	0.28%	581,238
Mar 11, 2025	95.90	97.39	94.82	96.37	96.37	1.34%	568,252