Skip to main content
Kirby Corporation (KEX)
NYSE: KEX · Real-Time Price · USD
122.99
-4.61 (-3.62%)
Mar 9, 2026, 1:58 PM EDT - Market open

Kirby Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026126.23128.27120.86122.80--3.76%740,422
Mar 6, 2026127.90129.11126.11127.60127.60-2.06%566,151
Mar 5, 2026133.06133.32128.94130.28130.28-2.43%456,055
Mar 4, 2026132.30133.65131.21133.52133.52-0.23%447,574
Mar 3, 2026130.83134.69129.52133.83133.830.65%711,935
Mar 2, 2026129.84133.52127.12132.97132.972.44%584,901
Feb 27, 2026128.41130.34127.82129.80129.800.11%425,341
Feb 26, 2026130.41132.41128.80129.66129.66-0.35%434,172
Feb 25, 2026131.01131.01127.17130.12130.12-0.14%422,224
Feb 24, 2026129.30131.11128.05130.30130.301.43%398,872
Feb 23, 2026129.82130.75127.91128.46128.46-1.89%467,484
Feb 20, 2026128.68131.01127.69130.94130.942.03%504,176
Feb 19, 2026128.01129.28127.56128.33128.330.41%346,009
Feb 18, 2026127.03130.20126.68127.80127.800.88%575,043
Feb 17, 2026124.91126.79124.07126.68126.681.40%578,926
Feb 13, 2026120.21125.71120.21124.93124.932.92%823,731
Feb 12, 2026122.86124.65118.58121.38121.38-0.74%674,652
Feb 11, 2026121.57124.00121.27122.28122.281.70%479,974
Feb 10, 2026120.72121.38119.30120.24120.24-0.18%451,939
Feb 9, 2026121.85123.01120.19120.46120.46-1.57%728,055
Feb 6, 2026119.67123.14119.11122.38122.383.06%647,382
Feb 5, 2026120.49121.37118.61118.75118.75-2.27%778,010
Feb 4, 2026120.97122.80120.16121.51121.510.69%678,661
Feb 3, 2026119.95122.31119.65120.68120.681.06%770,631
Feb 2, 2026117.50119.88116.19119.42119.421.50%893,199
Jan 30, 2026119.66121.42117.06117.66117.66-3.69%1,474,974
Jan 29, 2026122.38123.50115.00122.17122.17-4.65%2,034,474
Jan 28, 2026127.94129.05126.73128.13128.13-0.28%1,122,640
Jan 27, 2026128.88129.38127.85128.49128.49-0.06%536,870
Jan 26, 2026129.95129.95128.04128.57128.57-0.10%876,536
Jan 23, 2026131.08131.08128.54128.70128.70-1.54%458,789
Jan 22, 2026130.12132.18129.57130.71130.710.92%523,830
Jan 21, 2026128.28130.89127.27129.52129.522.06%862,062
Jan 20, 2026126.06127.45124.62126.90126.900.81%529,867
Jan 16, 2026126.81127.21125.37125.88125.88-0.34%2,052,874
Jan 15, 2026126.04126.47124.09126.31126.311.60%838,159
Jan 14, 2026122.66124.73122.56124.32124.320.39%986,937
Jan 13, 2026125.29126.71123.34123.84123.84-1.28%642,749
Jan 12, 2026124.45125.79124.06125.45125.45-0.02%602,696
Jan 9, 2026126.00126.97125.09125.47125.47-0.41%836,522
Jan 8, 2026122.58126.06122.58125.99125.992.21%965,669
Jan 7, 2026119.07124.31118.87123.26123.264.09%1,315,415
Jan 6, 2026117.23119.22115.92118.42118.421.08%721,536
Jan 5, 2026112.86120.04112.86117.15117.154.69%1,399,186
Jan 2, 2026110.70112.15110.53111.90111.901.56%343,806
Dec 31, 2025110.87111.06110.05110.18110.18-0.72%363,152
Dec 30, 2025111.29111.78110.92110.98110.98-0.05%390,412
Dec 29, 2025111.09111.37110.29111.04111.040.14%361,470
Dec 26, 2025110.63111.19110.21110.89110.890.05%299,125
Dec 24, 2025110.77111.36110.21110.84110.84-0.48%141,262
Dec 23, 2025111.68112.74110.92111.38111.38-0.13%533,019
Dec 22, 2025111.80112.27111.21111.52111.520.52%544,207
Dec 19, 2025112.03112.27109.30110.94110.94-0.70%1,533,469
Dec 18, 2025110.45112.77109.39111.72111.721.76%669,208
Dec 17, 2025109.38110.82109.16109.79109.790.68%646,210
Dec 16, 2025110.42110.42108.47109.05109.05-1.24%730,792
Dec 15, 2025111.30111.64108.72110.42110.42-0.53%773,151
Dec 12, 2025112.71112.82110.00111.01111.01-0.96%676,842
Dec 11, 2025111.88112.73111.52112.09112.09-0.36%621,688
Dec 10, 2025112.33113.57111.24112.49112.490.59%769,868
Dec 9, 2025111.96113.36111.11111.83111.83-0.22%494,682
Dec 8, 2025113.01114.47111.42112.08112.08-0.74%822,282
Dec 5, 2025111.62113.66110.49112.92112.921.16%694,662
Dec 4, 2025112.66114.22110.67111.63111.63-1.18%753,762
Dec 3, 2025114.20114.86112.75112.96112.96-0.42%954,015
Dec 2, 2025113.77113.86111.69113.44113.44-0.25%703,439
Dec 1, 2025113.34115.18113.09113.72113.720.18%561,992
Nov 28, 2025113.01114.58113.01113.52113.520.38%300,520
Nov 26, 2025112.10114.58112.10113.09113.090.90%628,089
Nov 25, 2025108.54112.26107.83112.08112.083.74%812,439
Nov 24, 2025107.06108.62106.13108.04108.040.35%818,447
Nov 21, 2025106.62108.29105.64107.66107.661.72%688,178
Nov 20, 2025108.65109.73105.68105.84105.84-1.94%890,454
Nov 19, 2025107.26108.28106.45107.93107.930.41%506,166
Nov 18, 2025106.47107.68105.87107.49107.490.17%553,374
Nov 17, 2025108.86108.99106.57107.31107.31-1.22%610,018
Nov 14, 2025106.12108.74105.10108.64108.641.04%717,829
Nov 13, 2025109.93111.09106.33107.52107.52-2.72%1,022,393
Nov 12, 2025110.64112.24110.10110.53110.53-0.13%755,779
Nov 11, 2025107.94110.76107.39110.67110.672.51%965,825
Nov 10, 2025108.03108.95107.32107.96107.960.29%653,520
Nov 7, 2025105.91108.48105.73107.65107.651.30%721,110
Nov 6, 2025105.40108.73105.40106.27106.270.02%872,395
Nov 5, 2025106.10107.26105.31106.25106.251.72%795,673
Nov 4, 2025103.28104.51102.64104.45104.450.10%724,935
Nov 3, 2025103.30104.44101.65104.35104.350.84%842,605
Oct 31, 2025104.10105.18102.01103.48103.48-0.81%2,193,529
Oct 30, 2025100.79107.49100.30104.33104.333.31%1,617,537
Oct 29, 202596.21103.9393.00100.99100.9913.93%2,527,894
Oct 28, 202588.9990.6187.9588.6488.64-0.08%1,652,575
Oct 27, 202587.8989.1687.6288.7188.712.12%805,812
Oct 24, 202586.2287.2485.6786.8786.871.18%776,794
Oct 23, 202585.8386.4885.1085.8685.860.34%639,390
Oct 22, 202587.2687.7585.4185.5785.57-1.42%606,851
Oct 21, 202586.0387.1686.0386.8086.800.40%988,559
Oct 20, 202586.1086.9085.4286.4586.451.04%547,098
Oct 17, 202584.6986.3784.0585.5685.560.96%2,197,935
Oct 16, 202584.8186.4084.3084.7584.750.51%1,127,450
Oct 15, 202583.8786.2283.3384.3284.322.57%1,006,709
Oct 14, 202580.5582.6780.1082.2182.210.87%792,630