Skip to main content
logo
Kirby Corporation (KEX)
NYSE: KEX · Real-Time Price · USD
139.93
+0.71 (0.51%)
Aug 21, 2026, 4:00 PM EDT - Market closed

Kirby Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026140.81141.70139.60139.93139.930.51%266,947
Aug 20, 2026139.01140.92138.30139.22139.220.40%408,233
Aug 19, 2026140.19142.03138.42138.67138.67-0.77%420,943
Aug 18, 2026140.94141.25139.15139.74139.74-0.98%402,961
Aug 17, 2026138.67141.43137.81141.13141.131.81%399,612
Aug 14, 2026137.33139.09132.78138.62138.620.78%253,823
Aug 13, 2026135.87138.01135.55137.55137.551.19%559,753
Aug 12, 2026133.27136.97132.99135.93135.932.47%482,999
Aug 11, 2026135.34135.34131.51132.65132.650.12%369,285
Aug 10, 2026132.85133.36131.11132.49132.490.91%652,503
Aug 7, 2026132.73134.63130.22131.29131.29-1.23%704,149
Aug 6, 2026131.25134.03131.22132.93132.931.40%766,156
Aug 5, 2026134.38134.58130.45131.10131.10-1.00%601,699
Aug 4, 2026131.23133.11130.20132.42132.421.45%478,085
Aug 3, 2026129.17132.54128.91130.53130.53-0.47%625,611
Jul 31, 2026134.98134.98130.91131.14131.14-0.91%675,323
Jul 30, 2026133.30133.30129.21132.34132.340.97%634,869
Jul 29, 2026139.71142.75130.40131.07131.07-9.85%1,103,467
Jul 28, 2026144.23147.12141.68145.39145.390.21%823,565
Jul 27, 2026148.21148.80143.38145.08145.08-2.40%486,020
Jul 24, 2026149.10150.20148.37148.65148.65-0.30%313,035
Jul 23, 2026150.52151.52148.32149.10149.10-0.07%405,101
Jul 22, 2026150.22150.67148.26149.21149.210.34%365,961
Jul 21, 2026145.67149.34145.08148.70148.702.89%490,793
Jul 20, 2026145.67146.49144.21144.53144.530.26%461,580
Jul 17, 2026142.41144.16140.95144.16144.160.56%1,351,151
Jul 16, 2026141.74144.05140.71143.36143.361.04%558,848
Jul 15, 2026144.52144.99139.81141.89141.89-2.17%642,574
Jul 14, 2026144.42145.26142.63145.04145.041.60%594,142
Jul 13, 2026142.47145.00142.05142.76142.76-0.69%390,866
Jul 10, 2026143.04144.66141.92143.75143.750.79%510,772
Jul 9, 2026141.55143.74141.20142.63142.630.79%674,012
Jul 8, 2026135.97147.23135.97141.51141.515.68%944,612
Jul 7, 2026132.10134.44131.41133.91133.910.71%666,493
Jul 6, 2026130.00133.24130.00132.97132.972.41%753,097
Jul 2, 2026131.91132.67128.58129.84129.84-0.86%748,121
Jul 1, 2026135.58136.41130.55130.97130.97-3.68%668,714
Jun 30, 2026137.38139.28134.24135.97135.97-1.06%695,394
Jun 29, 2026136.10137.51134.69137.43137.430.48%558,726
Jun 26, 2026137.88138.12135.40136.78136.78-1.28%747,586
Jun 25, 2026137.88139.81137.42138.55138.551.04%474,885
Jun 24, 2026137.58138.63135.61137.13137.13-0.80%559,011
Jun 23, 2026140.16141.09137.36138.23138.23-2.19%454,442
Jun 22, 2026140.10143.00139.98141.32141.320.48%622,133
Jun 18, 2026139.50140.82138.55140.64140.640.30%1,073,362
Jun 17, 2026141.66143.03140.15140.22140.22-0.94%474,136
Jun 16, 2026142.11146.11141.23141.55141.55-0.32%435,491
Jun 15, 2026143.06143.76140.98142.00142.00-0.99%455,432
Jun 12, 2026140.81144.07140.81143.42143.422.21%437,104
Jun 11, 2026140.56141.54137.93140.32140.320.54%1,070,414