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
Apr 15, 2026	142.60	144.01	141.76	142.49	142.49	-0.10%	859,036
Apr 14, 2026	141.73	143.15	140.95	142.63	142.63	0.51%	534,783
Apr 13, 2026	140.31	141.95	139.10	141.90	141.90	1.08%	451,135
Apr 10, 2026	141.23	141.42	139.84	140.38	140.38	-0.85%	454,819
Apr 9, 2026	141.93	143.29	141.11	141.59	141.59	0.64%	679,876
Apr 8, 2026	140.23	142.30	138.01	140.69	140.69	0.13%	1,146,365
Apr 7, 2026	137.14	141.41	136.31	140.51	140.51	2.35%	734,173
Apr 6, 2026	135.16	137.45	134.00	137.29	137.29	1.01%	500,211
Apr 2, 2026	134.33	136.79	131.80	135.92	135.92	0.82%	407,014
Apr 1, 2026	134.08	135.82	133.42	134.82	134.82	1.46%	714,419
Mar 31, 2026	134.79	136.98	131.64	132.88	132.88	-0.97%	917,565
Mar 30, 2026	134.83	135.69	133.29	134.18	134.18	0.04%	488,190
Mar 27, 2026	135.13	136.72	133.81	134.12	134.12	-1.49%	597,277
Mar 26, 2026	135.12	137.15	134.03	136.15	136.15	0.20%	614,230
Mar 25, 2026	135.53	137.71	134.67	135.88	135.88	-0.34%	779,364
Mar 24, 2026	131.42	137.96	130.39	136.35	136.35	4.28%	998,844
Mar 23, 2026	131.88	133.93	130.23	130.76	130.76	0.18%	836,351
Mar 20, 2026	131.05	131.84	129.23	130.52	130.52	0.29%	1,116,879
Mar 19, 2026	124.62	130.77	124.56	130.14	130.14	3.38%	929,252
Mar 18, 2026	128.44	129.07	125.69	125.89	125.89	-1.66%	1,011,180
Mar 17, 2026	125.58	128.10	124.79	128.01	128.01	2.98%	765,660
Mar 16, 2026	126.00	127.02	123.92	124.31	124.31	-0.51%	684,223
Mar 13, 2026	124.49	126.09	124.11	124.95	124.95	0.60%	656,124
Mar 12, 2026	125.44	130.35	118.85	124.21	124.21	-1.67%	2,246,175
Mar 11, 2026	125.41	127.42	123.57	126.32	126.32	-0.19%	661,613
Mar 10, 2026	125.67	129.32	125.13	126.56	126.56	0.60%	545,436
Mar 9, 2026	126.23	128.27	120.86	125.81	125.81	-1.40%	1,214,817
Mar 6, 2026	127.90	129.11	126.11	127.60	127.60	-2.06%	566,189
Mar 5, 2026	133.06	133.32	128.94	130.28	130.28	-2.43%	456,070
Mar 4, 2026	132.30	133.65	131.21	133.52	133.52	-0.23%	447,635
Mar 3, 2026	130.83	134.69	129.52	133.83	133.83	0.65%	711,945
Mar 2, 2026	129.84	133.52	127.12	132.97	132.97	2.44%	585,062
Feb 27, 2026	128.41	130.34	127.82	129.80	129.80	0.11%	426,831
Feb 26, 2026	130.41	132.41	128.80	129.66	129.66	-0.35%	434,172
Feb 25, 2026	131.01	131.01	127.17	130.12	130.12	-0.14%	422,224
Feb 24, 2026	129.30	131.11	128.05	130.30	130.30	1.43%	398,872
Feb 23, 2026	129.82	130.75	127.91	128.46	128.46	-1.89%	467,484
Feb 20, 2026	128.68	131.01	127.69	130.94	130.94	2.03%	508,708
Feb 19, 2026	128.01	129.28	127.56	128.33	128.33	0.41%	346,012
Feb 18, 2026	127.03	130.20	126.68	127.80	127.80	0.88%	575,044
Feb 17, 2026	124.91	126.79	124.07	126.68	126.68	1.40%	617,176
Feb 13, 2026	120.21	125.71	120.21	124.93	124.93	2.92%	832,068
Feb 12, 2026	122.86	124.65	118.58	121.38	121.38	-0.74%	674,703
Feb 11, 2026	121.57	124.00	121.27	122.28	122.28	1.70%	479,984
Feb 10, 2026	120.72	121.38	119.30	120.24	120.24	-0.18%	451,939
Feb 9, 2026	121.85	123.01	120.19	120.46	120.46	-1.57%	728,180
Feb 6, 2026	119.67	123.14	119.11	122.38	122.38	3.06%	647,382
Feb 5, 2026	120.49	121.37	118.61	118.75	118.75	-2.27%	791,026
Feb 4, 2026	120.97	122.80	120.16	121.51	121.51	0.69%	843,742
Feb 3, 2026	119.95	122.31	119.65	120.68	120.68	1.06%	770,631