Kirby Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	129.38	131.00	127.66	128.88	128.88	-1.10%	544,526
Sep 24, 2026	129.80	132.26	129.47	130.31	130.31	0.21%	411,296
Sep 23, 2026	132.73	134.07	129.92	130.04	130.04	-1.83%	757,609
Sep 22, 2026	135.42	136.72	132.15	132.47	132.47	-2.33%	540,733
Sep 21, 2026	138.29	138.29	135.25	135.63	135.63	-1.97%	405,168
Sep 18, 2026	137.85	138.40	136.96	138.35	138.35	-0.03%	576,737
Sep 17, 2026	137.96	139.75	135.68	138.39	138.39	1.06%	350,233
Sep 16, 2026	137.79	139.30	135.38	136.94	136.94	-1.45%	384,446
Sep 15, 2026	138.85	140.83	138.28	138.96	138.96	0.34%	422,374
Sep 14, 2026	138.13	138.90	135.22	138.49	138.49	-0.67%	432,363
Sep 11, 2026	139.60	140.21	137.92	139.42	139.42	0.60%	419,627
Sep 10, 2026	138.01	139.62	137.54	138.59	138.59	0.01%	296,877
Sep 9, 2026	138.97	139.59	137.72	138.57	138.57	0.41%	373,519
Sep 8, 2026	141.33	141.33	137.99	138.00	138.00	-1.97%	455,111
Sep 4, 2026	142.58	143.13	139.26	140.77	140.77	-1.74%	418,013
Sep 3, 2026	142.22	143.57	141.88	143.27	143.27	1.17%	331,972
Sep 2, 2026	140.29	142.33	139.33	141.62	141.62	0.48%	301,969
Sep 1, 2026	141.65	143.50	138.98	140.95	140.95	-0.64%	372,220
Aug 31, 2026	139.86	142.10	138.16	141.86	141.86	2.01%	414,224
Aug 28, 2026	140.52	140.86	138.45	139.06	139.06	-0.57%	349,197
Aug 27, 2026	139.12	141.02	138.58	139.86	139.86	0.60%	302,540
Aug 26, 2026	136.78	139.83	135.49	139.02	139.02	1.00%	345,701
Aug 25, 2026	138.86	139.50	135.95	137.64	137.64	-0.78%	368,449
Aug 24, 2026	139.93	140.07	137.41	138.72	138.72	-0.86%	231,010
Aug 21, 2026	140.81	141.70	139.60	139.93	139.93	0.51%	266,947
Aug 20, 2026	139.01	140.92	138.30	139.22	139.22	0.40%	408,233
Aug 19, 2026	140.19	142.03	138.42	138.67	138.67	-0.77%	420,943
Aug 18, 2026	140.94	141.25	139.15	139.74	139.74	-0.98%	402,961
Aug 17, 2026	138.67	141.43	137.81	141.13	141.13	1.81%	399,612
Aug 14, 2026	137.33	139.09	132.78	138.62	138.62	0.78%	253,823
Aug 13, 2026	135.87	138.01	135.55	137.55	137.55	1.19%	559,753
Aug 12, 2026	133.27	136.97	132.99	135.93	135.93	2.47%	482,999
Aug 11, 2026	135.34	135.34	131.51	132.65	132.65	0.12%	369,285
Aug 10, 2026	132.85	133.36	131.11	132.49	132.49	0.91%	652,503
Aug 7, 2026	132.73	134.63	130.22	131.29	131.29	-1.23%	704,149
Aug 6, 2026	131.25	134.03	131.22	132.93	132.93	1.40%	766,156
Aug 5, 2026	134.38	134.58	130.45	131.10	131.10	-1.00%	601,699
Aug 4, 2026	131.23	133.11	130.20	132.42	132.42	1.45%	478,085
Aug 3, 2026	129.17	132.54	128.91	130.53	130.53	-0.47%	625,611
Jul 31, 2026	134.98	134.98	130.91	131.14	131.14	-0.91%	675,323
Jul 30, 2026	133.30	133.30	129.21	132.34	132.34	0.97%	634,869
Jul 29, 2026	139.71	142.75	130.40	131.07	131.07	-9.85%	1,103,467
Jul 28, 2026	144.23	147.12	141.68	145.39	145.39	0.21%	823,565
Jul 27, 2026	148.21	148.80	143.38	145.08	145.08	-2.40%	486,020
Jul 24, 2026	149.10	150.20	148.37	148.65	148.65	-0.30%	313,035
Jul 23, 2026	150.52	151.52	148.32	149.10	149.10	-0.07%	405,101
Jul 22, 2026	150.22	150.67	148.26	149.21	149.21	0.34%	365,961
Jul 21, 2026	145.67	149.34	145.08	148.70	148.70	2.89%	490,793
Jul 20, 2026	145.67	146.49	144.21	144.53	144.53	0.26%	461,580
Jul 17, 2026	142.41	144.16	140.95	144.16	144.16	0.56%	1,351,151