Skip to main content
Kirby Corporation (KEX)
NYSE: KEX · Real-Time Price · USD
102.84
-3.31 (-3.12%)
Feb 21, 2025, 4:00 PM EST - Market closed

Kirby Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 2025108.01108.90107.14108.87108.872.72%512,228
Jan 14, 2025105.34106.89105.23105.99105.991.23%552,926
Jan 13, 2025102.79104.70102.49104.70104.700.77%918,030
Jan 10, 2025104.08104.80102.69103.90103.90-1.09%719,585
Jan 8, 2025103.66105.73103.49105.04105.040.95%410,643
Jan 7, 2025107.77107.77101.40104.05104.05-2.75%1,037,664
Jan 6, 2025106.85109.43106.32106.99106.990.75%496,817
Jan 3, 2025105.27106.24103.92106.19106.191.16%777,424
Jan 2, 2025107.03108.23104.29104.97104.97-0.78%707,288
Dec 31, 2024105.59106.73105.20105.80105.800.06%532,295
Dec 30, 2024105.35106.27104.14105.74105.74-0.23%356,446
Dec 27, 2024106.21106.98104.56105.98105.98-0.48%383,022
Dec 26, 2024105.86106.92105.17106.49106.490.08%436,443
Dec 24, 2024106.23106.56105.24106.41106.410.66%201,097
Dec 23, 2024104.19106.45103.81105.71105.711.51%738,936
Dec 20, 2024105.78108.17103.74104.14104.14-2.10%2,218,185
Dec 19, 2024107.06107.89104.27106.37106.370.70%871,371
Dec 18, 2024111.37111.63105.39105.63105.63-4.65%954,454
Dec 17, 2024112.01112.50107.66110.78110.78-2.59%1,274,085
Dec 16, 2024116.60117.15113.37113.73113.73-3.17%557,906
Dec 13, 2024117.32117.92116.26117.45117.45-0.39%456,912
Dec 12, 2024117.64119.15117.18117.91117.910.03%392,481
Dec 11, 2024119.04119.53117.78117.88117.88-0.14%353,749
Dec 10, 2024118.28119.76116.34118.05118.050.20%430,017
Dec 9, 2024119.89120.19116.69117.82117.82-1.00%482,767
Dec 6, 2024120.73120.73118.28119.01119.01-0.92%384,210
Dec 5, 2024121.77122.34120.03120.12120.12-0.74%368,060
Dec 4, 2024123.39123.88120.09121.02121.02-1.91%533,281
Dec 3, 2024125.51125.87123.00123.38123.38-1.21%558,401
Dec 2, 2024126.97126.97123.53124.89124.89-1.28%570,447
Nov 29, 2024126.86127.57125.83126.51126.510.12%273,235
Nov 27, 2024129.49129.96125.94126.36126.36-2.64%422,530
Nov 26, 2024130.40131.30128.75129.79129.79-0.53%335,788
Nov 25, 2024128.87131.18128.87130.48130.481.70%566,613
Nov 22, 2024129.00129.58125.52128.30128.30-0.40%596,358
Nov 21, 2024129.82131.13128.48128.81128.81-0.38%457,565
Nov 20, 2024128.71132.21127.10129.30129.300.78%410,961
Nov 19, 2024126.40128.68126.39128.30128.300.53%313,034
Nov 18, 2024128.59129.43127.24127.62127.62-0.33%284,904
Nov 15, 2024129.62130.07127.30128.04128.04-1.47%325,575
Nov 14, 2024129.70131.57128.67129.95129.951.14%333,102
Nov 13, 2024130.00130.52128.47128.48128.48-1.31%381,926
Nov 12, 2024130.00130.52127.19130.18130.18-0.28%499,748
Nov 11, 2024129.59132.04128.96130.55130.552.56%512,776
Nov 8, 2024125.82128.24125.62127.29127.291.20%295,920
Nov 7, 2024127.30127.30125.02125.78125.78-0.95%364,763
Nov 6, 2024122.56128.05121.00126.98126.988.49%768,064
Nov 5, 2024115.00117.42114.58117.04117.041.48%310,942
Nov 4, 2024113.68115.55113.34115.33115.330.92%471,064
Nov 1, 2024114.71115.15113.08114.28114.28-0.42%630,737
Oct 31, 2024114.43116.16114.06114.76114.76-0.72%587,404
Oct 30, 2024122.94123.86114.71115.59115.59-6.06%1,344,375
Oct 29, 2024124.55124.55122.74123.05123.05-1.39%904,902
Oct 28, 2024125.24126.75124.60124.78124.78-0.57%567,937
Oct 25, 2024124.37126.72123.95125.50125.501.42%493,886
Oct 24, 2024122.42124.13122.29123.74123.741.57%416,434
Oct 23, 2024120.90122.12120.67121.83121.830.04%259,794
Oct 22, 2024121.71123.11121.10121.78121.78-0.19%242,216
Oct 21, 2024122.21122.72121.11122.01122.01-0.19%219,517
Oct 18, 2024124.57124.57121.95122.24122.24-1.48%291,598
Oct 17, 2024124.46124.69123.56124.08124.080.16%221,382
Oct 16, 2024122.50124.45121.32123.88123.882.13%517,380
Oct 15, 2024122.93123.48121.25121.30121.30-1.98%536,465
Oct 14, 2024124.90124.90122.83123.75123.75-1.02%223,017
Oct 11, 2024121.57125.06121.26125.02125.023.14%378,410
Oct 10, 2024121.19121.88119.54121.21121.21-0.27%279,348
Oct 9, 2024119.69121.81118.92121.54121.540.97%197,534
Oct 8, 2024123.00123.00120.05120.37120.37-2.00%350,833
Oct 7, 2024122.69124.52122.05122.83122.83-0.32%316,086
Oct 4, 2024122.15123.44121.52123.23123.231.83%291,169
Oct 3, 2024122.63123.02120.58121.01121.01-1.35%401,050
Oct 2, 2024122.67123.14121.85122.67122.670.21%226,425
Oct 1, 2024121.99122.81120.01122.41122.41-0.02%389,110
Sep 30, 2024125.29125.29120.97122.43122.43-2.31%614,459
Sep 27, 2024123.71125.58122.63125.33125.332.04%419,585