Kirby Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	140.23	142.71	140.23	140.84	-	0.27%	95,102
May 28, 2026	143.57	143.57	140.31	140.46	140.46	-2.00%	606,201
May 27, 2026	143.87	144.95	140.82	143.33	143.33	-0.71%	564,387
May 26, 2026	143.82	145.08	141.72	144.35	144.35	0.70%	457,427
May 22, 2026	145.25	145.50	141.75	143.34	143.34	-1.57%	442,942
May 21, 2026	148.64	149.23	144.74	145.62	145.62	-2.06%	642,649
May 20, 2026	147.13	149.70	147.13	148.69	148.69	1.41%	668,202
May 19, 2026	146.24	147.91	143.69	146.62	146.62	-0.02%	621,503
May 18, 2026	144.16	147.78	144.16	146.65	146.65	0.65%	493,234
May 15, 2026	147.01	149.08	145.01	145.70	145.70	-1.13%	543,639
May 14, 2026	146.79	148.42	145.86	147.37	147.37	0.46%	692,517
May 13, 2026	143.16	146.86	142.01	146.70	146.70	2.54%	768,732
May 12, 2026	146.40	146.40	140.50	143.07	143.07	-2.07%	499,647
May 11, 2026	142.69	147.55	141.58	146.09	146.09	2.71%	853,564
May 8, 2026	142.81	143.57	141.81	142.24	142.24	0.01%	459,890
May 7, 2026	141.88	143.91	140.14	142.22	142.22	-0.23%	774,462
May 6, 2026	142.52	144.48	141.44	142.55	142.55	-0.57%	626,317
May 5, 2026	144.85	145.90	142.52	143.37	143.37	-0.77%	500,123
May 4, 2026	146.51	146.51	144.14	144.48	144.48	-1.86%	664,376
May 1, 2026	150.15	150.15	145.22	147.22	147.22	-2.21%	834,617
Apr 30, 2026	157.69	157.69	146.34	150.54	150.54	-1.34%	1,051,234
Apr 29, 2026	151.59	155.03	150.23	152.59	152.59	1.09%	1,088,614
Apr 28, 2026	152.74	153.07	150.82	150.94	150.94	-0.95%	687,984
Apr 27, 2026	151.07	153.02	150.32	152.38	152.38	1.18%	561,860
Apr 24, 2026	151.43	152.02	149.76	150.60	150.60	-0.17%	799,292
Apr 23, 2026	149.29	152.36	148.00	150.85	150.85	1.73%	575,595
Apr 22, 2026	144.61	148.29	143.75	148.28	148.28	3.18%	771,352
Apr 21, 2026	147.48	147.48	141.75	143.71	143.71	0.59%	489,639
Apr 20, 2026	141.59	143.82	140.33	142.86	142.86	0.54%	576,214
Apr 17, 2026	143.20	144.78	140.01	142.09	142.09	-0.97%	1,292,013
Apr 16, 2026	142.49	144.64	142.49	143.48	143.48	0.69%	531,976
Apr 15, 2026	142.60	144.01	141.76	142.49	142.49	-0.10%	859,036
Apr 14, 2026	141.73	143.15	140.95	142.63	142.63	0.51%	534,783
Apr 13, 2026	140.31	141.95	139.10	141.90	141.90	1.08%	451,135
Apr 10, 2026	141.23	141.42	139.84	140.38	140.38	-0.85%	454,819
Apr 9, 2026	141.93	143.29	141.11	141.59	141.59	0.64%	679,876
Apr 8, 2026	140.23	142.30	138.01	140.69	140.69	0.13%	1,146,365
Apr 7, 2026	137.14	141.41	136.31	140.51	140.51	2.35%	734,173
Apr 6, 2026	135.16	137.45	134.00	137.29	137.29	1.01%	500,211
Apr 2, 2026	134.33	136.79	131.80	135.92	135.92	0.82%	407,014
Apr 1, 2026	134.08	135.82	133.42	134.82	134.82	1.46%	714,419
Mar 31, 2026	134.79	136.98	131.64	132.88	132.88	-0.97%	917,565
Mar 30, 2026	134.83	135.69	133.29	134.18	134.18	0.04%	488,190
Mar 27, 2026	135.13	136.72	133.81	134.12	134.12	-1.49%	597,277
Mar 26, 2026	135.12	137.15	134.03	136.15	136.15	0.20%	614,230
Mar 25, 2026	135.53	137.71	134.67	135.88	135.88	-0.34%	779,364
Mar 24, 2026	131.42	137.96	130.39	136.35	136.35	4.28%	998,844
Mar 23, 2026	131.88	133.93	130.23	130.76	130.76	0.18%	836,351
Mar 20, 2026	131.05	131.84	129.23	130.52	130.52	0.29%	1,116,879
Mar 19, 2026	124.62	130.77	124.56	130.14	130.14	3.38%	929,252