Kirby Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	141.74	144.05	140.71	143.36	143.36	1.04%	558,848
Jul 15, 2026	144.52	144.99	139.81	141.89	141.89	-2.17%	642,574
Jul 14, 2026	144.42	145.26	142.63	145.04	145.04	1.60%	594,142
Jul 13, 2026	142.47	145.00	142.05	142.76	142.76	-0.69%	390,866
Jul 10, 2026	143.04	144.66	141.92	143.75	143.75	0.79%	510,772
Jul 9, 2026	141.55	143.74	141.20	142.63	142.63	0.79%	674,012
Jul 8, 2026	135.97	147.23	135.97	141.51	141.51	5.68%	944,612
Jul 7, 2026	132.10	134.44	131.41	133.91	133.91	0.71%	666,493
Jul 6, 2026	130.00	133.24	130.00	132.97	132.97	2.41%	753,097
Jul 2, 2026	131.91	132.67	128.58	129.84	129.84	-0.86%	748,121
Jul 1, 2026	135.58	136.41	130.55	130.97	130.97	-3.68%	668,714
Jun 30, 2026	137.38	139.28	134.24	135.97	135.97	-1.06%	695,394
Jun 29, 2026	136.10	137.51	134.69	137.43	137.43	0.48%	558,726
Jun 26, 2026	137.88	138.12	135.40	136.78	136.78	-1.28%	747,586
Jun 25, 2026	137.88	139.81	137.42	138.55	138.55	1.04%	474,885
Jun 24, 2026	137.58	138.63	135.61	137.13	137.13	-0.80%	559,011
Jun 23, 2026	140.16	141.09	137.36	138.23	138.23	-2.19%	454,442
Jun 22, 2026	140.10	143.00	139.98	141.32	141.32	0.48%	622,133
Jun 18, 2026	139.50	140.82	138.55	140.64	140.64	0.30%	1,073,362
Jun 17, 2026	141.66	143.03	140.15	140.22	140.22	-0.94%	474,136
Jun 16, 2026	142.11	146.11	141.23	141.55	141.55	-0.32%	435,491
Jun 15, 2026	143.06	143.76	140.98	142.00	142.00	-0.99%	455,432
Jun 12, 2026	140.81	144.07	140.81	143.42	143.42	2.21%	437,104
Jun 11, 2026	140.56	141.54	137.93	140.32	140.32	0.54%	1,070,414
Jun 10, 2026	142.63	143.03	139.28	139.56	139.56	-2.45%	900,011
Jun 9, 2026	142.18	145.06	141.40	143.06	143.06	1.01%	679,075
Jun 8, 2026	141.68	144.23	140.68	141.63	141.63	0.41%	346,461
Jun 5, 2026	142.86	143.70	140.79	141.05	141.05	-1.18%	399,219
Jun 4, 2026	144.17	144.92	141.57	142.73	142.73	-1.43%	535,459
Jun 3, 2026	143.33	145.60	143.33	144.80	144.80	0.99%	473,029
Jun 2, 2026	143.05	145.34	142.39	143.38	143.38	0.81%	472,218
Jun 1, 2026	140.37	143.32	140.35	142.23	142.23	1.17%	447,809
May 29, 2026	140.23	142.71	140.12	140.59	140.59	0.09%	439,054
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