Skip to main content
Kirby Corporation (KEX)
NYSE: KEX · Real-Time Price · USD
150.94
-1.44 (-0.95%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Kirby Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026152.74153.07150.82150.94150.94-0.95%687,982
Apr 27, 2026151.07153.02150.32152.38152.381.18%561,860
Apr 24, 2026151.43152.02149.76150.60150.60-0.17%796,249
Apr 23, 2026149.29152.36148.00150.85150.851.73%575,595
Apr 22, 2026144.61148.29143.75148.28148.283.18%771,341
Apr 21, 2026147.48147.48141.75143.71143.710.59%489,636
Apr 20, 2026141.59143.82140.33142.86142.860.54%498,234
Apr 17, 2026143.20144.78140.01142.09142.09-0.97%1,291,719
Apr 16, 2026142.49144.64142.49143.48143.480.69%531,960
Apr 15, 2026142.60144.01141.76142.49142.49-0.10%859,029
Apr 14, 2026141.73143.15140.95142.63142.630.51%534,783
Apr 13, 2026140.31141.95139.10141.90141.901.08%451,135
Apr 10, 2026141.23141.42139.84140.38140.38-0.85%454,819
Apr 9, 2026141.93143.29141.11141.59141.590.64%679,671
Apr 8, 2026140.23142.30138.01140.69140.690.13%1,146,361
Apr 7, 2026137.14141.41136.31140.51140.512.35%700,062
Apr 6, 2026135.16137.45134.00137.29137.291.01%496,802
Apr 2, 2026134.33136.79131.80135.92135.920.82%406,347
Apr 1, 2026134.08135.82133.42134.82134.821.46%711,443
Mar 31, 2026134.79136.98131.64132.88132.88-0.97%908,383
Mar 30, 2026134.83135.69133.29134.18134.180.04%473,399
Mar 27, 2026135.13136.72133.81134.12134.12-1.49%597,277
Mar 26, 2026135.12137.15134.03136.15136.150.20%614,225
Mar 25, 2026135.53137.71134.67135.88135.88-0.34%777,922
Mar 24, 2026131.42137.96130.39136.35136.354.28%998,477
Mar 23, 2026131.88133.93130.23130.76130.760.18%836,338
Mar 20, 2026131.05131.84129.23130.52130.520.29%1,107,816
Mar 19, 2026124.62130.77124.56130.14130.143.38%929,104
Mar 18, 2026128.44129.07125.69125.89125.89-1.66%1,010,482
Mar 17, 2026125.58128.10124.79128.01128.012.98%677,767
Mar 16, 2026126.00127.02123.92124.31124.31-0.51%684,223
Mar 13, 2026124.49126.09124.11124.95124.950.60%656,124
Mar 12, 2026125.44130.35118.85124.21124.21-1.67%2,246,169
Mar 11, 2026125.41127.42123.57126.32126.32-0.19%661,609
Mar 10, 2026125.67129.32125.13126.56126.560.60%545,421
Mar 9, 2026126.23128.27120.86125.81125.81-1.40%1,214,817
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