Kirby Corporation KEX
NYSE · United States · Transportation
$133.46+2.21 (+1.68%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $133.46 | +1.68% | $131.08 | $134.61 | $131.08 | 395.20K |
| 2026-09-30 | $131.25 | -0.52% | $132.32 | $132.32 | $129.99 | 461.10K |
| 2026-09-29 | $131.94 | +0.27% | $130.82 | $132.34 | $130.13 | 505.60K |
| 2026-09-28 | $131.59 | +2.10% | $129.28 | $132.45 | $127.62 | 501.20K |
| 2026-09-25 | $128.88 | -1.10% | $129.38 | $131.00 | $127.66 | 544.50K |
| 2026-09-24 | $130.31 | +0.21% | $129.80 | $132.26 | $129.47 | 411.50K |
| 2026-09-23 | $130.04 | -1.83% | $132.73 | $134.07 | $129.92 | 758.80K |
| 2026-09-22 | $132.47 | -2.33% | $135.42 | $136.72 | $132.15 | 541.10K |
| 2026-09-21 | $135.63 | -1.97% | $138.29 | $138.29 | $135.25 | 417.60K |
| 2026-09-18 | $138.35 | -0.03% | $137.85 | $138.40 | $136.96 | 584.70K |
| 2026-09-17 | $138.39 | +1.06% | $137.96 | $139.75 | $135.68 | 350.60K |
| 2026-09-16 | $136.94 | -1.45% | $137.79 | $139.30 | $135.38 | 384.50K |
| 2026-09-15 | $138.96 | +0.34% | $138.85 | $140.83 | $138.28 | 422.50K |
| 2026-09-14 | $138.49 | -0.67% | $138.13 | $138.90 | $135.22 | 432.60K |
| 2026-09-11 | $139.42 | +0.60% | $139.60 | $140.21 | $137.92 | 419.60K |
| 2026-09-10 | $138.59 | +0.01% | $138.01 | $139.62 | $137.54 | 296.90K |
| 2026-09-09 | $138.57 | +0.41% | $138.97 | $139.59 | $137.72 | 373.50K |
| 2026-09-08 | $138.00 | -1.97% | $141.33 | $141.33 | $137.99 | 455.10K |
| 2026-09-04 | $140.77 | -1.74% | $142.58 | $143.13 | $139.26 | 418.00K |
| 2026-09-03 | $143.27 | +1.17% | $142.22 | $143.57 | $141.88 | 332.20K |
| 2026-09-02 | $141.62 | +0.48% | $140.29 | $142.33 | $139.33 | 302.00K |
| 2026-09-01 | $140.95 | -0.64% | $141.65 | $143.50 | $138.98 | 372.40K |
| 2026-08-31 | $141.86 | +2.01% | $139.86 | $142.10 | $138.16 | 414.20K |
| 2026-08-28 | $139.06 | -0.57% | $140.52 | $140.86 | $138.45 | 349.20K |
| 2026-08-27 | $139.86 | +0.60% | $139.12 | $141.02 | $138.58 | 302.50K |
| 2026-08-26 | $139.02 | +1.00% | $136.78 | $139.83 | $135.49 | 345.70K |
| 2026-08-25 | $137.64 | -0.78% | $138.86 | $139.50 | $135.95 | 368.50K |
| 2026-08-24 | $138.72 | -0.86% | $139.93 | $140.07 | $137.41 | 231.00K |
| 2026-08-21 | $139.93 | +0.51% | $140.81 | $141.70 | $139.60 | 267.00K |
| 2026-08-20 | $139.22 | +0.40% | $139.01 | $140.92 | $138.30 | 408.20K |
| 2026-08-19 | $138.67 | -0.77% | $140.19 | $142.03 | $138.42 | 420.90K |
| 2026-08-18 | $139.74 | -0.98% | $140.94 | $141.25 | $139.15 | 403.10K |
| 2026-08-17 | $141.13 | +1.81% | $138.67 | $141.43 | $137.81 | 407.50K |
| 2026-08-14 | $138.62 | +0.78% | $137.33 | $139.09 | $132.78 | 253.80K |
| 2026-08-13 | $137.55 | +1.19% | $135.87 | $138.01 | $135.55 | 559.80K |
| 2026-08-12 | $135.93 | +2.47% | $133.27 | $136.97 | $132.99 | 490.30K |
| 2026-08-11 | $132.65 | +0.12% | $135.34 | $135.34 | $131.51 | 369.30K |
| 2026-08-10 | $132.49 | +0.91% | $132.85 | $133.36 | $131.11 | 652.50K |
| 2026-08-07 | $131.29 | -1.23% | $132.73 | $134.63 | $130.22 | 704.20K |
| 2026-08-06 | $132.93 | +1.40% | $131.25 | $134.03 | $131.22 | 776.80K |
| 2026-08-05 | $131.10 | -1.00% | $134.38 | $134.58 | $130.45 | 601.70K |
| 2026-08-04 | $132.42 | +1.45% | $131.23 | $133.11 | $130.20 | 478.20K |
| 2026-08-03 | $130.53 | -0.47% | $129.17 | $132.54 | $128.91 | 633.00K |
| 2026-07-31 | $131.14 | -0.91% | $134.98 | $134.98 | $130.91 | 675.30K |
| 2026-07-30 | $132.34 | +0.97% | $133.30 | $133.30 | $129.21 | 635.90K |
| 2026-07-29 | $131.07 | -9.85% | $139.71 | $142.75 | $130.40 | 1.10M |
| 2026-07-28 | $145.39 | +0.21% | $144.23 | $147.12 | $141.68 | 837.30K |
| 2026-07-27 | $145.08 | -2.40% | $148.21 | $148.80 | $143.38 | 495.30K |
| 2026-07-24 | $148.65 | -0.30% | $149.10 | $150.20 | $148.37 | 313.20K |
| 2026-07-23 | $149.10 | -0.07% | $150.52 | $151.52 | $148.32 | 415.90K |
| 2026-07-22 | $149.21 | +0.34% | $150.22 | $150.67 | $148.26 | 366.00K |
| 2026-07-21 | $148.70 | +2.89% | $145.67 | $149.34 | $145.08 | 495.00K |
| 2026-07-20 | $144.53 | +0.26% | $145.67 | $146.49 | $144.21 | 461.60K |
| 2026-07-17 | $144.16 | +0.56% | $142.41 | $144.16 | $140.95 | 1.35M |
| 2026-07-16 | $143.36 | +1.04% | $141.74 | $144.05 | $140.71 | 558.90K |
| 2026-07-15 | $141.89 | -2.17% | $144.52 | $144.99 | $139.81 | 642.60K |
| 2026-07-14 | $145.04 | +1.60% | $144.42 | $145.26 | $142.63 | 594.10K |
| 2026-07-13 | $142.76 | -0.69% | $142.47 | $145.00 | $142.05 | 402.70K |
| 2026-07-10 | $143.75 | +0.79% | $143.04 | $144.66 | $141.92 | 510.80K |
| 2026-07-09 | $142.63 | +0.79% | $141.55 | $143.74 | $141.20 | 674.00K |
| 2026-07-08 | $141.51 | +5.68% | $135.97 | $147.23 | $135.97 | 944.60K |
| 2026-07-07 | $133.91 | +0.71% | $132.10 | $134.44 | $131.41 | 679.90K |
| 2026-07-06 | $132.97 | +2.41% | $130.00 | $133.24 | $130.00 | 753.10K |
| 2026-07-02 | $129.84 | -0.86% | $131.91 | $132.67 | $128.58 | 748.10K |
| 2026-07-01 | $130.97 | -3.68% | $135.58 | $136.41 | $130.55 | 668.70K |
| 2026-06-30 | $135.97 | -1.06% | $137.38 | $139.28 | $134.24 | 695.40K |
| 2026-06-29 | $137.43 | +0.48% | $136.10 | $137.51 | $134.69 | 558.70K |
| 2026-06-26 | $136.78 | -1.28% | $137.88 | $138.12 | $135.40 | 757.40K |
| 2026-06-25 | $138.55 | +1.04% | $137.88 | $139.81 | $137.42 | 474.90K |
| 2026-06-24 | $137.13 | -0.80% | $137.58 | $138.63 | $135.61 | 559.00K |
| 2026-06-23 | $138.23 | -2.19% | $140.16 | $141.09 | $137.36 | 454.40K |
| 2026-06-22 | $141.32 | +0.48% | $140.10 | $143.00 | $139.98 | 622.10K |
| 2026-06-18 | $140.64 | +0.30% | $139.50 | $140.82 | $138.55 | 1.08M |
| 2026-06-17 | $140.22 | -0.94% | $141.66 | $143.03 | $140.15 | 474.10K |
| 2026-06-16 | $141.55 | -0.32% | $142.11 | $146.11 | $141.23 | 435.50K |
| 2026-06-15 | $142.00 | -0.99% | $143.06 | $143.76 | $140.98 | 456.00K |
| 2026-06-12 | $143.42 | +2.21% | $140.81 | $144.07 | $140.81 | 437.10K |
| 2026-06-11 | $140.32 | +0.54% | $140.56 | $141.54 | $137.93 | 1.07M |
| 2026-06-10 | $139.56 | -2.45% | $142.63 | $143.03 | $139.28 | 900.30K |
| 2026-06-09 | $143.06 | +1.01% | $142.18 | $145.06 | $141.40 | 679.10K |
| 2026-06-08 | $141.63 | +0.41% | $141.68 | $144.23 | $140.68 | 346.50K |
| 2026-06-05 | $141.05 | -1.18% | $142.86 | $143.70 | $140.79 | 399.20K |
| 2026-06-04 | $142.73 | -1.43% | $144.17 | $144.92 | $141.57 | 538.30K |
| 2026-06-03 | $144.80 | +0.99% | $143.33 | $145.60 | $143.33 | 473.00K |
| 2026-06-02 | $143.38 | +0.81% | $143.05 | $145.34 | $142.39 | 472.20K |
| 2026-06-01 | $142.23 | +1.17% | $140.37 | $143.32 | $140.35 | 447.80K |
| 2026-05-29 | $140.59 | +0.09% | $140.23 | $142.71 | $140.12 | 442.60K |
| 2026-05-28 | $140.46 | -2.00% | $143.57 | $143.57 | $140.31 | 606.20K |
| 2026-05-27 | $143.33 | -0.71% | $143.87 | $144.95 | $140.82 | 564.40K |
| 2026-05-26 | $144.35 | +0.70% | $143.82 | $145.08 | $141.72 | 457.40K |