Skip to main content
logo
Kirby Corporation (KEX)
NYSE: KEX · Real-Time Price · USD
87.95
-7.06 (-7.43%)
Sep 3, 2025, 11:42 AM - Market open

Kirby Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202594.0294.4588.7088.82--6.52%857,531
Sep 2, 202596.3096.6094.5595.0195.01-2.25%678,007
Aug 29, 202597.4497.5296.5797.2097.20-0.25%761,437
Aug 28, 202598.8098.9396.3397.4497.44-0.84%969,328
Aug 27, 202597.5699.1397.3098.2798.27-473,631
Aug 26, 202597.9198.2796.8798.2798.270.36%520,983
Aug 25, 2025100.15100.2797.8597.9297.92-2.54%369,309
Aug 22, 202597.92100.9097.19100.47100.473.08%534,248
Aug 21, 202597.1897.7796.2697.4797.47-0.11%480,243
Aug 20, 202598.4598.6597.1897.5897.58-0.93%395,954
Aug 19, 202596.40100.3595.8798.5098.502.07%799,754
Aug 18, 202596.5297.0995.8796.5096.50-471,711
Aug 15, 202598.2398.7296.4096.5096.50-1.45%423,569
Aug 14, 202598.9898.9897.1197.9297.92-1.59%462,773
Aug 13, 202599.4599.8898.1799.5099.500.36%746,605
Aug 12, 202598.3899.3796.6199.1499.141.84%801,954
Aug 11, 202599.62100.2196.1597.3597.35-2.28%1,002,696
Aug 8, 2025100.65100.6599.0199.6299.62-0.67%676,505
Aug 7, 2025101.68102.1999.97100.29100.29-0.53%683,816
Aug 6, 2025101.68102.8999.84100.82100.82-1.31%863,189
Aug 5, 202599.37102.4898.43102.16102.163.26%924,567
Aug 4, 202596.6099.6696.4198.9398.933.59%1,355,156
Aug 1, 202594.4496.0193.0195.5095.500.20%1,660,498
Jul 31, 2025112.00112.0092.5495.3195.31-20.58%3,968,448
Jul 30, 2025120.17121.29119.16120.00120.000.11%735,071
Jul 29, 2025121.20122.50119.87119.87119.87-0.79%580,205
Jul 28, 2025119.00120.90118.08120.83120.831.98%549,898
Jul 25, 2025116.37118.54116.10118.48118.482.15%360,377
Jul 24, 2025116.46116.85115.58115.99115.99-0.88%355,312
Jul 23, 2025115.95117.49115.12117.02117.021.77%322,186
Jul 22, 2025116.03116.83114.97114.99114.99-0.73%327,219
Jul 21, 2025116.05117.49115.55115.83115.83-0.01%536,229
Jul 18, 2025116.65116.65114.15115.84115.840.07%759,674
Jul 17, 2025113.40116.94113.18115.76115.761.92%587,339
Jul 16, 2025115.22115.54112.83113.58113.58-1.36%514,041
Jul 15, 2025117.40117.42115.14115.15115.15-1.73%250,593
Jul 14, 2025116.26117.66115.37117.18117.180.18%325,449
Jul 11, 2025116.56117.49115.75116.97116.97-0.07%400,072
Jul 10, 2025115.92118.70115.76117.05117.050.41%475,021
Jul 9, 2025117.53117.85115.43116.57116.57-0.44%361,919
Jul 8, 2025115.77117.90115.77117.08117.081.13%364,317
Jul 7, 2025116.30117.37114.50115.77115.77-0.97%490,329
Jul 3, 2025117.39117.39115.71116.90116.90-0.42%527,752
Jul 2, 2025115.48117.72114.96117.39117.391.99%612,667
Jul 1, 2025113.41116.56113.08115.10115.101.49%533,534
Jun 30, 2025114.57114.62113.08113.41113.41-1.37%751,235
Jun 27, 2025115.93116.33114.85114.99114.990.24%1,127,267
Jun 26, 2025112.93114.96111.89114.71114.712.14%583,617
Jun 25, 2025114.22114.57112.08112.31112.31-1.06%544,232
Jun 24, 2025114.38114.59112.91113.51113.51-0.49%535,417