Kirby Corporation (KEX)
NYSE: KEX · Real-Time Price · USD
82.97
-0.74 (-0.88%)
Oct 3, 2025, 4:00 PM EDT - Market closed

Kirby Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202583.8484.5182.3982.9782.97-0.88%1,050,373
Oct 2, 202584.0184.8083.5683.7183.71-0.46%641,263
Oct 1, 202582.8684.1982.6384.1084.100.78%884,905
Sep 30, 202583.8283.9682.0683.4583.45-1.21%647,801
Sep 29, 202585.1985.1983.6084.4784.47-0.31%621,635
Sep 26, 202584.2384.9883.9684.7384.730.73%729,613
Sep 25, 202583.3884.2381.9084.1284.120.83%1,013,529
Sep 24, 202586.4687.2583.3083.4383.43-3.43%1,777,783
Sep 23, 202586.2287.8586.0986.3986.390.59%1,350,054
Sep 22, 202583.7986.0283.4585.8885.882.18%982,909
Sep 19, 202583.7684.2082.9284.0584.050.01%1,640,254
Sep 18, 202583.6684.2582.7184.0484.041.69%1,610,810
Sep 17, 202584.5485.1482.5582.6482.64-2.29%1,059,096
Sep 16, 202584.6185.1983.8384.5884.580.14%1,064,487
Sep 15, 202586.3886.4784.3684.4684.46-1.87%969,372
Sep 12, 202587.7188.0585.9886.0786.07-2.19%858,640
Sep 11, 202586.9388.7586.7388.0088.001.16%1,184,618
Sep 10, 202587.6888.4286.5886.9986.99-1.00%947,278
Sep 9, 202588.7189.4987.4087.8787.87-1.60%1,028,958
Sep 8, 202588.9889.7286.3989.3089.300.25%2,324,787
Sep 5, 202590.1290.1287.4189.0889.08-1.24%1,380,795
Sep 4, 202589.3190.3387.6690.2090.201.70%1,927,955
Sep 3, 202594.0294.4587.4088.6988.69-6.65%2,101,704
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