Kirby Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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