Skip to main content
logo
Kirby Corporation (KEX)
NYSE: KEX · Real-Time Price · USD
143.28
-2.72 (-1.86%)
Oct 30, 2026, 12:58 PM EDT - Market open

Kirby Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026144.46145.38142.81143.28143.28-1.86%124,527
Oct 29, 2026146.85147.61143.08146.00146.00-0.05%1,087,447
Oct 28, 2026147.98147.98136.08146.07146.076.57%1,106,613
Oct 27, 2026135.18138.13134.02137.06137.061.80%838,735
Oct 26, 2026133.99135.17133.47134.63134.631.11%511,079
Oct 23, 2026131.64133.52131.64133.15133.151.25%566,954
Oct 22, 2026136.25137.23131.02131.50131.50-4.18%649,613
Oct 21, 2026135.17139.88135.17137.24137.240.76%756,588
Oct 20, 2026136.37137.41135.78136.21136.21-0.12%367,146
Oct 19, 2026136.83137.59135.30136.37136.37-0.04%471,379
Oct 16, 2026135.68138.33134.96136.43136.43-0.52%749,540
Oct 15, 2026136.23137.75134.19137.15137.15-0.49%512,139
Oct 14, 2026138.67140.00136.79137.83137.830.78%710,861
Oct 13, 2026136.53137.51135.29136.77136.770.65%451,891
Oct 12, 2026137.00137.44135.35135.88135.88-0.27%352,366
Oct 9, 2026137.94138.91135.94136.25136.25-1.35%445,073
Oct 8, 2026136.10139.04136.10138.11138.110.55%356,715
Oct 7, 2026137.36138.67135.47137.36137.36-0.82%417,380
Oct 6, 2026140.74141.17137.11138.50138.50-0.97%644,447
Oct 5, 2026137.97140.72136.58139.85139.851.44%626,117
Oct 2, 2026133.91139.15131.80137.87137.873.30%503,444
Oct 1, 2026131.08134.61131.08133.46133.461.68%395,236
Sep 30, 2026132.32132.32129.99131.25131.25-0.52%461,068
Sep 29, 2026130.82132.34130.13131.94131.940.27%505,631
Sep 28, 2026129.28132.45127.62131.59131.592.10%501,212
Sep 25, 2026129.38131.00127.66128.88128.88-1.10%544,526
Sep 24, 2026129.80132.26129.47130.31130.310.21%411,296
Sep 23, 2026132.73134.07129.92130.04130.04-1.83%757,609
Sep 22, 2026135.42136.72132.15132.47132.47-2.33%540,733
Sep 21, 2026138.29138.29135.25135.63135.63-1.97%405,168
Sep 18, 2026137.85138.40136.96138.35138.35-0.03%576,737
Sep 17, 2026137.96139.75135.68138.39138.391.06%350,233
Sep 16, 2026137.79139.30135.38136.94136.94-1.45%384,446
Sep 15, 2026138.85140.83138.28138.96138.960.34%422,374
Sep 14, 2026138.13138.90135.22138.49138.49-0.67%432,363
Sep 11, 2026139.60140.21137.92139.42139.420.60%419,627
Sep 10, 2026138.01139.62137.54138.59138.590.01%296,877
Sep 9, 2026138.97139.59137.72138.57138.570.41%373,519
Sep 8, 2026141.33141.33137.99138.00138.00-1.97%455,111
Sep 4, 2026142.58143.13139.26140.77140.77-1.74%418,013
Sep 3, 2026142.22143.57141.88143.27143.271.17%331,972
Sep 2, 2026140.29142.33139.33141.62141.620.48%301,969
Sep 1, 2026141.65143.50138.98140.95140.95-0.64%372,220
Aug 31, 2026139.86142.10138.16141.86141.862.01%414,224
Aug 28, 2026140.52140.86138.45139.06139.06-0.57%349,197
Aug 27, 2026139.12141.02138.58139.86139.860.60%302,540
Aug 26, 2026136.78139.83135.49139.02139.021.00%345,701
Aug 25, 2026138.86139.50135.95137.64137.64-0.78%368,449
Aug 24, 2026139.93140.07137.41138.72138.72-0.86%231,010
Aug 21, 2026140.81141.70139.60139.93139.930.51%266,947