Dark

KEX
Kirby Corporation
stock NYSE

At Close

Aug 8, 2025 3:59:52 PM EDT

99.69USD-0.598%(-0.60)676,505

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2025 8:02:30 AM EDT

95.93USD-4.347%(-4.36)0

After-hours

Aug 8, 2025 4:00:30 PM EDT

99.62USD-0.070%(-0.07)2,773

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-08	100.6500	100.6500	99.0100	99.6200	-0.668%	676,505	0.000%
2025-08-07	101.6800	102.1900	99.9650	100.2900	-0.526%	683,816	-0.668%
2025-08-06	101.6800	102.8850	99.8425	100.8200	-1.312%	863,189	-1.190%
2025-08-05	99.3700	102.4750	98.4300	102.1600	+3.265%	924,567	-2.486%
2025-08-04	96.6000	99.6600	96.4100	98.9300	+3.592%	1,355,156	+0.697%
2025-08-01	94.4400	96.0100	93.0100	95.5000	+0.199%	1,660,498	+4.314%
2025-07-31	112.0000	112.0000	92.5412	95.3100	-20.575%	3,968,448	+4.522%
2025-07-30	120.1700	121.2900	119.1600	120.0000	+0.108%	735,071	-16.983%
2025-07-29	121.2000	122.5000	119.8700	119.8700	-0.795%	580,205	-16.893%
2025-07-28	119.0000	120.9000	118.0750	120.8300	+1.983%	549,898	-17.554%
2025-07-25	116.3700	118.5400	116.1000	118.4800	+2.147%	360,377	-15.918%
2025-07-24	116.4600	116.8450	115.5750	115.9900	-0.880%	355,312	-14.113%
2025-07-23	115.9500	117.4900	115.1200	117.0200	+1.765%	322,186	-14.869%
2025-07-22	116.0300	116.8300	114.9700	114.9900	-0.725%	327,219	-13.366%
2025-07-21	116.0500	117.4850	115.5500	115.8300	-0.009%	536,229	-13.995%
2025-07-18	116.6500	116.6500	114.1500	115.8400	+0.069%	759,674	-14.002%
2025-07-17	113.4000	116.9400	113.1800	115.7600	+1.919%	587,339	-13.943%
2025-07-16	115.2200	115.5350	112.8300	113.5800	-1.363%	514,041	-12.291%
2025-07-15	117.4000	117.4200	115.1400	115.1500	-1.732%	250,593	-13.487%
2025-07-14	116.2600	117.6600	115.3700	117.1800	+0.180%	325,449	-14.985%
2025-07-11	116.5600	117.4900	115.7500	116.9700	-0.068%	400,072	-14.833%
2025-07-10	115.9200	118.7000	115.7600	117.0500	+0.412%	475,021	-14.891%
2025-07-09	117.5300	117.8500	115.4250	116.5700	-0.436%	361,919	-14.541%
2025-07-08	115.7700	117.9000	115.7700	117.0800	+1.132%	364,317	-14.913%
2025-07-07	116.3000	117.3700	114.4950	115.7700	-0.967%	490,329	-13.950%
2025-07-03	117.3900	117.3900	115.7100	116.9000	-0.417%	527,752	-14.782%
2025-07-02	115.4800	117.7200	114.9600	117.3900	+1.990%	612,667	-15.138%
2025-07-01	113.4100	116.5600	113.0750	115.1000	+1.490%	533,534	-13.449%
2025-06-30	114.5700	114.6200	113.0750	113.4100	-1.374%	751,235	-12.159%
2025-06-27	115.9300	116.3300	114.8450	114.9900	+0.244%	1,127,267	-13.366%
2025-06-26	112.9300	114.9600	111.8900	114.7100	+2.137%	583,617	-13.155%
2025-06-25	114.2200	114.5700	112.0800	112.3100	-1.057%	544,232	-11.299%
2025-06-24	114.3800	114.5900	112.9100	113.5100	-0.491%	535,417	-12.237%
2025-06-23	112.1800	114.1600	111.4800	114.0700	+1.676%	506,801	-12.668%
2025-06-20	113.2700	113.4300	111.3700	112.1900	-0.602%	728,233	-11.204%
2025-06-18	113.1700	114.4950	112.0100	112.8700	-0.300%	453,895	-11.739%
2025-06-17	112.7400	114.1500	112.4750	113.2100	+0.080%	546,726	-12.004%
2025-06-16	110.9700	113.2300	110.9700	113.1200	+2.066%	445,275	-11.934%
2025-06-13	112.3000	112.9000	110.4100	110.8300	-1.554%	417,950	-10.115%
2025-06-12	111.6900	113.1400	110.5000	112.5800	-0.151%	349,606	-11.512%
2025-06-11	113.2900	114.1900	112.3000	112.7500	+0.151%	322,594	-11.645%
2025-06-10	113.1200	113.7700	112.0901	112.5800	+0.223%	363,948	-11.512%
2025-06-09	112.6900	113.7300	111.8400	112.3300	+0.134%	324,679	-11.315%
2025-06-06	112.5900	112.8600	111.2400	112.1800	+1.273%	339,407	-11.196%
2025-06-05	111.9100	112.1700	110.2200	110.7700	-0.592%	356,436	-10.066%
2025-06-04	113.6800	114.0600	111.4300	111.4300	-1.685%	457,659	-10.599%
2025-06-03	111.7700	113.9700	111.7700	113.3400	+1.350%	632,591	-12.105%
2025-06-02	111.1400	112.5000	109.4750	111.8300	+1.076%	724,476	-10.918%
2025-05-30	111.3500	111.4700	109.6600	110.6400	-0.860%	576,326	-9.960%
2025-05-29	111.3500	112.6700	111.0200	111.6000	+0.777%	644,721	-10.735%
2025-05-28	111.2000	111.9100	109.6100	110.7400	-0.135%	873,265	-10.042%
2025-05-27	109.9100	111.4700	108.6800	110.8900	+3.259%	665,101	-10.163%
2025-05-23	105.0500	108.1000	105.0500	107.3900	+0.187%	488,168	-7.235%
2025-05-22	107.8200	109.0100	106.5000	107.1900	-0.667%	405,921	-7.062%
2025-05-21	108.7500	109.5350	107.7400	107.9100	-2.025%	628,776	-7.682%
2025-05-20	109.9800	110.9700	109.5800	110.1400	+0.018%	512,345	-9.551%
2025-05-19	109.0200	110.7200	108.5700	110.1200	-0.118%	457,356	-9.535%
2025-05-16	110.0000	110.7650	109.2400	110.2500	+0.999%	508,298	-9.642%
2025-05-15	107.9800	109.2000	107.5500	109.1600	+0.239%	511,816	-8.739%
2025-05-14	108.1600	109.8700	107.6500	108.9000	+0.341%	681,480	-8.522%
2025-05-13	109.6400	109.7600	108.2500	108.5300	-0.257%	388,873	-8.210%
2025-05-12	109.1400	110.7100	108.4100	108.8100	+4.776%	518,324	-8.446%
2025-05-09	104.2700	105.0637	103.0200	103.8500	-0.039%	316,967	-4.073%
2025-05-08	103.4100	104.9500	102.9300	103.8900	+1.654%	350,024	-4.110%
2025-05-07	102.9700	102.9700	101.5100	102.2000	-0.010%	427,936	-2.524%
2025-05-06	103.5500	104.0300	101.6500	102.2100	-2.219%	463,422	-2.534%
2025-05-05	103.3900	105.5200	102.9700	104.5300	+0.048%	499,608	-4.697%
2025-05-02	101.8200	105.4300	100.9050	104.4800	+4.921%	1,107,886	-4.652%
2025-05-01	94.8600	100.9000	94.7100	99.5800	+3.331%	1,339,890	+0.040%
2025-04-30	95.1300	96.3900	93.2400	96.3700	+0.417%	656,139	+3.372%
2025-04-29	95.0800	96.4500	94.9900	95.9700	+0.198%	454,998	+3.803%
2025-04-28	96.5100	97.5150	95.2800	95.7800	-1.033%	346,541	+4.009%
2025-04-25	97.0900	98.0400	95.7100	96.7800	-1.446%	284,365	+2.934%
2025-04-24	96.2900	98.8450	96.2900	98.2000	+2.473%	331,225	+1.446%
2025-04-23	97.8400	99.4600	95.2600	95.8300	+1.118%	411,436	+3.955%
2025-04-22	93.9200	95.5000	93.0300	94.7700	+2.046%	415,495	+5.118%
2025-04-21	94.1200	94.6500	92.3100	92.8700	-2.581%	322,344	+7.268%
2025-04-17	95.0100	95.9700	94.3600	95.3300	+1.200%	757,484	+4.500%
2025-04-16	95.1100	95.3600	93.1400	94.2000	-1.434%	454,000	+5.754%
2025-04-15	96.2000	97.2000	95.0900	95.5700	-0.500%	260,951	+4.238%
2025-04-14	98.4000	98.4000	95.2600	96.0500	-0.580%	429,431	+3.717%
2025-04-11	93.0800	98.2600	92.6300	96.6100	+3.637%	697,374	+3.116%
2025-04-10	93.5400	94.8050	91.2100	93.2200	-2.876%	616,014	+6.865%
2025-04-09	86.5100	97.0900	85.8600	95.9800	+9.918%	809,194	+3.792%
2025-04-08	91.7300	92.3000	86.3700	87.3200	-1.422%	654,120	+14.086%
2025-04-07	86.4700	92.5700	83.9400	88.5800	-0.662%	868,743	+12.463%
2025-04-04	89.1400	90.0400	85.3300	89.1700	-4.015%	1,175,353	+11.719%
2025-04-03	97.0900	98.7653	92.8700	92.9000	-9.937%	599,420	+7.234%
2025-04-02	100.5200	103.8400	100.4860	103.1500	+1.516%	636,282	-3.422%
2025-04-01	100.5400	102.2700	99.4510	101.6100	+0.594%	410,798	-1.958%
2025-03-31	99.3400	101.8000	97.8650	101.0100	+0.398%	552,239	-1.376%
2025-03-28	101.6100	102.3850	99.3000	100.6100	-2.216%	481,992	-0.984%
2025-03-27	102.9500	104.1600	102.0300	102.8900	-0.522%	383,134	-3.178%
2025-03-26	104.7100	105.0687	102.8500	103.4300	-0.929%	538,075	-3.684%
2025-03-25	104.9800	106.0400	104.0900	104.4000	+0.115%	623,867	-4.579%
2025-03-24	102.4900	105.2500	102.4900	104.2800	+2.911%	689,961	-4.469%
2025-03-21	98.2100	101.4400	98.2100	101.3300	+1.188%	1,152,320	-1.688%
2025-03-20	99.4800	100.7300	99.1400	100.1400	-0.368%	310,908	-0.519%
2025-03-19	99.6500	101.0500	99.1900	100.5100	+1.638%	335,919	-0.885%
2025-03-18	99.8500	100.3900	97.8500	98.8900	-1.238%	387,592	+0.738%
2025-03-17	98.7800	101.4400	98.7800	100.1300	+1.111%	520,843	-0.509%
2025-03-14	97.1600	99.1900	96.6300	99.0300	+2.974%	495,893	+0.596%
2025-03-13	96.7900	97.4200	95.5900	96.1700	-0.486%	554,932	+3.587%
2025-03-12	97.2600	97.5750	94.9800	96.6400	+0.280%	571,700	+3.084%
2025-03-11	95.9000	97.3850	94.8200	96.3700	+1.335%	553,758	+3.372%
2025-03-10	96.3000	97.3000	93.8450	95.1000	-2.090%	801,819	+4.753%
2025-03-07	97.5700	98.4700	95.1400	97.1300	-0.878%	604,082	+2.564%
2025-03-06	98.3700	99.3200	97.1400	97.9900	-1.764%	500,815	+1.663%
2025-03-05	98.3500	99.7650	97.1700	99.7500	+0.880%	533,429	-0.130%
2025-03-04	98.6900	100.6350	95.7300	98.8800	-1.367%	876,841	+0.748%
2025-03-03	104.5500	105.2550	99.7610	100.2500	-3.809%	481,289	-0.628%
2025-02-28	102.7400	104.6100	102.3300	104.2200	+1.847%	796,703	-4.414%
2025-02-27	102.1800	103.2750	101.7900	102.3300	+0.215%	492,211	-2.648%
2025-02-26	101.4800	103.5000	101.4800	102.1100	+1.259%	540,968	-2.439%
2025-02-25	100.8100	102.3200	99.8800	100.8400	-0.059%	631,896	-1.210%
2025-02-24	103.2800	103.5050	100.7100	100.9000	-1.886%	668,635	-1.269%
2025-02-21	106.5700	106.7104	102.5700	102.8400	-3.118%	633,585	-3.131%
2025-02-20	107.9700	108.0100	105.5700	106.1500	-1.749%	455,423	-6.152%
2025-02-19	109.2800	110.0850	108.0300	108.0400	-1.719%	527,617	-7.793%
2025-02-18	108.8200	110.6050	107.8584	109.9300	+1.402%	736,948	-9.379%
2025-02-14	107.9200	108.9800	107.4200	108.4100	+0.772%	443,969	-8.108%
2025-02-13	106.3500	107.7050	106.0250	107.5800	+1.414%	370,284	-7.399%
2025-02-12	106.5900	107.3300	105.9600	106.0800	-1.458%	419,680	-6.090%
2025-02-11	106.9500	108.3200	106.6350	107.6500	-0.009%	505,384	-7.459%
2025-02-10	106.9800	108.3300	106.8000	107.6600	+1.260%	506,609	-7.468%
2025-02-07	107.6300	107.6300	105.9200	106.3200	-0.775%	500,754	-6.302%
2025-02-06	109.0000	109.2800	106.0900	107.1500	-1.426%	612,907	-7.028%
2025-02-05	107.6100	108.7700	106.7400	108.7000	+1.665%	515,258	-8.353%
2025-02-04	107.2500	108.5000	106.3000	106.9200	-0.205%	620,923	-6.828%
2025-02-03	107.6100	109.4000	106.7344	107.1400	-1.842%	659,797	-7.019%
2025-01-31	110.0000	111.5700	108.1000	109.1500	-2.649%	1,167,481	-8.731%
2025-01-30	106.1000	115.9289	106.1000	112.1200	+5.218%	1,904,610	-11.149%
2025-01-29	106.2600	107.2600	105.7275	106.5600	+0.339%	972,286	-6.513%
2025-01-28	107.2500	108.0000	104.8700	106.2000	-0.422%	784,122	-6.196%
2025-01-27	107.9200	108.7403	105.8800	106.6500	-2.237%	943,994	-6.592%
2025-01-24	109.0800	109.8500	108.5001	109.0900	-0.374%	490,189	-8.681%
2025-01-23	110.6000	111.2146	108.9500	109.5000	-0.914%	551,535	-9.023%
2025-01-22	111.9400	112.6700	110.3700	110.5100	-2.039%	439,535	-9.854%
2025-01-21	112.9500	113.3800	110.5650	112.8100	+0.777%	591,791	-11.692%
2025-01-17	111.9200	113.0450	111.4200	111.9400	+0.404%	725,287	-11.006%
2025-01-16	108.9000	111.7900	108.9000	111.4900	+2.407%	529,237	-10.647%
2025-01-15	108.0100	108.9000	107.1430	108.8700	+2.717%	490,668	-8.496%
2025-01-14	105.3400	106.8900	105.2300	105.9900	+1.232%	536,272	-6.010%
2025-01-13	102.7900	104.7000	102.4900	104.7000	+0.770%	887,568	-4.852%
2025-01-10	104.0800	104.8000	102.6900	103.9000	-1.085%	633,973	-4.119%
2025-01-08	103.6600	105.7300	103.4900	105.0400	+0.951%	381,915	-5.160%
2025-01-07	107.7700	107.7700	101.4000	104.0500	-2.748%	1,019,514	-4.258%
2025-01-06	106.8500	109.4300	106.3200	106.9900	+0.753%	493,817	-6.888%
2025-01-03	105.2700	106.2400	103.9200	106.1900	+1.162%	764,605	-6.187%
2025-01-02	107.0300	108.2300	104.2850	104.9700	-0.784%	697,946	-5.097%
2024-12-31	105.5900	106.7250	105.2000	105.8000	+0.057%	529,939	-5.841%
2024-12-30	105.3500	106.2650	104.1386	105.7400	-0.226%	347,293	-5.788%
2024-12-27	106.2100	106.9800	104.5600	105.9800	-0.479%	375,517	-6.001%
2024-12-26	105.8600	106.9200	105.1700	106.4900	+0.075%	426,747	-6.451%
2024-12-24	106.2300	106.5600	105.2425	106.4100	+0.662%	200,961	-6.381%
2024-12-23	104.1900	106.4500	103.8050	105.7100	+1.508%	728,580	-5.761%
2024-12-20	105.7800	108.1700	103.7350	104.1400	-2.096%	1,858,767	-4.340%
2024-12-19	107.0600	107.8900	104.2700	106.3700	+0.701%	830,691	-6.346%
2024-12-18	111.3700	111.6250	105.3900	105.6300	-4.649%	917,465	-5.690%
2024-12-17	112.0100	112.5000	107.6600	110.7800	-2.594%	1,262,337	-10.074%
2024-12-16	116.6000	117.1500	113.3700	113.7300	-3.167%	543,157	-12.407%
2024-12-13	117.3200	117.9200	116.2600	117.4500	-0.390%	445,685	-15.181%
2024-12-12	117.6400	119.1500	117.1800	117.9100	+0.025%	389,391	-15.512%
2024-12-11	119.0400	119.5299	117.7800	117.8800	-0.144%	347,751	-15.490%
2024-12-10	118.2800	119.7600	116.3438	118.0500	+0.195%	415,178	-15.612%
2024-12-09	119.8900	120.1900	116.6900	117.8200	-1.000%	476,806	-15.447%
2024-12-06	120.7300	120.7300	118.2800	119.0100	-0.924%	379,260	-16.293%
2024-12-05	121.7700	122.3371	120.0300	120.1200	-0.744%	342,871	-17.066%
2024-12-04	123.3900	123.8800	120.0900	121.0200	-1.913%	529,089	-17.683%
2024-12-03	125.5100	125.8700	123.0000	123.3800	-1.209%	551,009	-19.258%
2024-12-02	126.9700	126.9700	123.5300	124.8900	-1.281%	562,732	-20.234%
2024-11-29	126.8600	127.5700	125.8300	126.5100	+0.119%	264,897	-21.255%
2024-11-27	129.4900	129.9600	125.9400	126.3600	-2.643%	410,196	-21.162%
2024-11-26	130.4000	131.3000	128.7500	129.7900	-0.529%	319,920	-23.245%
2024-11-25	128.8700	131.1774	128.8700	130.4800	+1.699%	499,320	-23.651%
2024-11-22	129.0000	129.5800	125.5200	128.3000	-0.396%	577,002	-22.354%
2024-11-21	129.8200	131.1300	128.4800	128.8100	-0.379%	451,890	-22.661%
2024-11-20	128.7100	132.2050	127.0999	129.3000	+0.779%	406,105	-22.954%
2024-11-19	126.4000	128.6750	126.3850	128.3000	+0.533%	309,338	-22.354%
2024-11-18	128.5900	129.4300	127.2400	127.6200	-0.328%	277,896	-21.940%
2024-11-15	129.6200	130.0700	127.3000	128.0400	-1.470%	319,242	-22.196%
2024-11-14	129.7000	131.5700	128.6700	129.9500	+1.144%	329,571	-23.340%
2024-11-13	130.0000	130.5200	128.4700	128.4800	-1.306%	375,293	-22.463%
2024-11-12	130.0000	130.5200	127.1900	130.1800	-0.283%	495,620	-23.475%
2024-11-11	129.5900	132.0400	128.9567	130.5500	+2.561%	505,402	-23.692%
2024-11-08	125.8200	128.2400	125.6200	127.2900	+1.201%	287,123	-21.738%
2024-11-07	127.3000	127.3000	125.0150	125.7800	-0.945%	357,564	-20.798%
2024-11-06	122.5600	128.0500	121.0000	126.9800	+8.493%	759,656	-21.547%
2024-11-05	115.0000	117.4200	114.5800	117.0400	+1.483%	306,565	-14.884%
2024-11-04	113.6800	115.5500	113.3401	115.3300	+0.919%	464,226	-13.622%
2024-11-01	114.7100	115.1500	113.0800	114.2800	-0.418%	604,840	-12.828%
2024-10-31	114.4300	116.1600	114.0600	114.7600	-0.718%	577,012	-13.193%
2024-10-30	122.9400	123.8600	114.7100	115.5900	-6.063%	1,337,481	-13.816%
2024-10-29	124.5500	124.5500	122.7400	123.0500	-1.386%	894,122	-19.041%
2024-10-28	125.2400	126.7500	124.6000	124.7800	-0.574%	551,406	-20.163%
2024-10-25	124.3700	126.7200	123.9500	125.5000	+1.422%	486,849	-20.622%
2024-10-24	122.4200	124.1300	122.2900	123.7400	+1.568%	410,377	-19.492%
2024-10-23	120.9000	122.1199	120.6700	121.8300	+0.041%	246,297	-18.230%
2024-10-22	121.7100	123.1100	121.1000	121.7800	-0.189%	237,262	-18.197%
2024-10-21	122.2100	122.7200	121.1100	122.0100	-0.188%	214,664	-18.351%
2024-10-18	124.5700	124.5700	121.9500	122.2400	-1.483%	285,842	-18.505%
2024-10-17	124.4600	124.6899	123.5624	124.0800	+0.161%	217,785	-19.713%
2024-10-16	122.5000	124.4500	121.3200	123.8800	+2.127%	510,526	-19.583%
2024-10-15	122.9300	123.4800	121.2500	121.3000	-1.980%	521,277	-17.873%
2024-10-14	124.9000	124.9000	122.8300	123.7500	-1.016%	207,723	-19.499%
2024-10-11	121.5700	125.0600	121.2600	125.0200	+3.143%	365,157	-20.317%
2024-10-10	121.1900	121.8800	119.5400	121.2100	-0.272%	263,453	-17.812%
2024-10-09	119.6900	121.8100	118.9200	121.5400	+0.972%	188,678	-18.035%
2024-10-08	123.0000	123.0000	120.0500	120.3700	-2.003%	335,004	-17.239%
2024-10-07	122.6900	124.5199	122.0500	122.8300	-0.325%	305,959	-18.896%
2024-10-04	122.1500	123.4350	121.5200	123.2300	+1.835%	290,924	-19.159%
2024-10-03	122.6300	123.0150	120.5800	121.0100	-1.353%	379,386	-17.676%
2024-10-02	122.6700	123.1400	121.8500	122.6700	+0.212%	222,509	-18.790%
2024-10-01	121.9900	122.8100	120.0100	122.4100	-0.016%	364,370	-18.618%
2024-09-30	125.2900	125.2900	120.9700	122.4300	-2.314%	601,588	-18.631%
2024-09-27	123.7100	125.5750	122.6300	125.3300	+2.035%	415,365	-20.514%
2024-09-26	124.1000	124.8100	122.1800	122.8300	-0.462%	392,565	-18.896%
2024-09-25	124.6100	125.1500	123.0000	123.4000	-1.130%	310,749	-19.271%
2024-09-24	125.3300	126.2800	124.5600	124.8100	+0.185%	332,411	-20.183%
2024-09-23	124.0000	125.0700	124.0000	124.5800	+0.064%	531,975	-20.035%
2024-09-20	125.5700	126.3369	123.9200	124.5000	-1.984%	1,323,632	-19.984%
2024-09-19	126.0700	127.3400	125.1700	127.0200	+3.218%	503,956	-21.571%
2024-09-18	122.4800	126.1200	122.3400	123.0600	+0.146%	638,885	-19.048%
2024-09-17	121.2700	123.1900	121.2500	122.8800	+2.128%	352,841	-18.929%
2024-09-16	119.6200	120.8800	118.7350	120.3200	+1.084%	322,569	-17.204%
2024-09-13	118.0500	119.4100	117.0600	119.0300	+2.277%	316,919	-16.307%
2024-09-12	115.0700	117.1500	114.8300	116.3800	+1.527%	249,937	-14.401%
2024-09-11	113.4300	114.8850	110.9500	114.6300	+0.306%	506,190	-13.094%
2024-09-10	114.8600	115.4700	113.2500	114.2800	-0.236%	407,549	-12.828%
2024-09-09	114.9100	115.8900	113.3000	114.5500	+0.026%	348,539	-13.034%
2024-09-06	117.6200	118.4000	114.4150	114.5200	-2.520%	436,811	-13.011%
2024-09-05	115.9300	118.7700	114.8300	117.4800	+1.979%	626,465	-15.203%
2024-09-04	114.9500	116.8000	114.6901	115.2000	-0.217%	445,113	-13.524%
2024-09-03	118.8200	119.0550	114.4250	115.4500	-3.727%	564,205	-13.712%
2024-08-30	118.8700	120.2800	117.7650	119.9200	+0.994%	325,228	-16.928%
2024-08-29	118.9600	119.9000	118.1300	118.7400	+0.789%	313,044	-16.102%
2024-08-28	117.8200	118.3100	117.0900	117.8100	-0.262%	250,850	-15.440%
2024-08-27	117.2200	118.4000	116.4274	118.1200	+0.725%	307,557	-15.662%
2024-08-26	119.8200	120.0000	116.9500	117.2700	-1.479%	366,748	-15.051%
2024-08-23	117.5100	119.2600	116.6401	119.0300	+2.058%	253,165	-16.307%
2024-08-22	116.2600	117.1600	114.5551	116.6300	+0.708%	334,602	-14.585%
2024-08-21	117.1700	117.1700	115.0500	115.8100	-0.258%	486,196	-13.980%
2024-08-20	118.5700	118.9750	115.6850	116.1100	-2.322%	411,703	-14.202%
2024-08-19	119.4600	120.0000	118.8134	118.8700	-0.511%	323,955	-16.194%
2024-08-16	118.3400	119.5000	118.0600	119.4800	+0.997%	355,559	-16.622%
2024-08-15	118.5500	119.2100	116.5100	118.3000	+1.772%	463,570	-15.790%
2024-08-14	117.5000	117.5861	115.9100	116.2400	-0.522%	235,021	-14.298%
2024-08-13	116.5700	118.1800	115.8200	116.8500	+0.292%	419,918	-14.745%
2024-08-12	116.9400	117.4800	115.9000	116.5100	-0.137%	470,152	-14.497%
2024-08-09	115.5100	116.9600	114.5200	116.6700	+1.188%	569,598	-14.614%
2024-08-08	113.3000	115.6900	111.2600	115.3000	+3.482%	490,208	-13.599%
2024-08-07	113.0000	114.0100	111.3600	111.4200	+0.596%	570,629	-10.591%
2024-08-06	107.4200	112.3900	106.6500	110.7600	+2.966%	635,600	-10.058%
2024-08-05	105.3200	110.5900	102.7350	107.5700	-2.191%	847,627	-7.391%
2024-08-02	110.5800	112.1000	108.8300	109.9800	-3.272%	735,508	-9.420%
2024-08-01	119.9700	121.6400	111.0201	113.7000	-7.471%	1,379,453	-12.383%
2024-07-31	122.1200	123.7700	120.6300	122.8800	+1.933%	842,280	-18.929%
2024-07-30	120.9300	122.4800	119.9900	120.5500	-0.033%	284,016	-17.362%
2024-07-29	120.1600	121.7900	119.9600	120.5900	+0.963%	396,611	-17.390%
2024-07-26	119.2000	120.8000	118.7600	119.4400	+1.255%	300,425	-16.594%
2024-07-25	120.7000	120.7000	116.8000	117.9600	-2.116%	1,023,202	-15.548%
2024-07-24	124.2600	125.0874	120.3300	120.5100	-3.961%	470,754	-17.335%
2024-07-23	124.9400	126.7400	124.0600	125.4800	+0.296%	388,841	-20.609%
2024-07-22	123.1900	125.5200	122.9718	125.1100	+1.765%	419,177	-20.374%
2024-07-19	122.2100	123.7774	121.3025	122.9400	+0.523%	824,569	-18.969%
2024-07-18	124.4000	125.9899	121.1800	122.3000	-1.435%	486,849	-18.545%
2024-07-17	129.2100	130.9000	124.0700	124.0800	-4.252%	722,683	-19.713%
2024-07-16	124.2300	129.8500	124.2300	129.5900	+4.685%	1,071,090	-23.127%
2024-07-15	121.7500	124.6200	121.3300	123.7900	+2.238%	449,386	-19.525%
2024-07-12	122.2200	122.5350	120.6800	121.0800	-0.329%	330,281	-17.724%
2024-07-11	119.6000	122.0800	119.5500	121.4800	+1.708%	326,506	-17.995%
2024-07-10	119.2700	120.0000	118.7200	119.4400	+0.691%	191,606	-16.594%
2024-07-09	119.5000	120.2075	118.5500	118.6200	-1.454%	227,905	-16.018%
2024-07-08	120.0700	120.7650	119.1000	120.3700	+0.225%	299,233	-17.239%
2024-07-05	121.2600	122.0980	119.3100	120.1000	-1.217%	383,582	-17.052%
2024-07-03	121.5800	122.0000	119.9900	121.5800	+0.654%	269,734	-18.062%
2024-07-02	121.0500	121.2700	120.1193	120.7900	-0.215%	256,486	-17.526%
2024-07-01	120.6300	121.3600	118.1300	121.0500	+1.102%	510,285	-17.703%
2024-06-28	120.6000	121.2550	119.3600	119.7300	-0.267%	667,819	-16.796%
2024-06-27	120.0900	120.7800	118.7250	120.0500	+0.629%	563,853	-17.018%
2024-06-26	119.1500	120.6750	118.3400	119.3000	-0.034%	483,573	-16.496%
2024-06-25	118.7500	119.5250	118.1300	119.3400	+0.362%	649,692	-16.524%
2024-06-24	118.2300	119.9600	118.2300	118.9100	+0.942%	673,183	-16.222%
2024-06-21	118.1800	118.9600	117.1700	117.8000	-0.524%	1,042,969	-15.433%
2024-06-20	119.2700	119.9599	117.4600	118.4200	-0.143%	600,642	-15.876%
2024-06-18	119.2700	120.0350	118.4600	118.5900	-0.093%	520,399	-15.996%
2024-06-17	117.7700	119.0000	117.0800	118.7000	+2.231%	957,520	-16.074%
2024-06-14	118.6800	119.3200	115.3000	116.1100	-3.048%	430,569	-14.202%
2024-06-13	119.3300	119.8000	117.9400	119.7600	+0.025%	296,913	-16.817%
2024-06-12	119.1600	120.4200	118.1200	119.7300	+1.682%	473,940	-16.796%
2024-06-11	118.1100	118.6500	117.2301	117.7500	-1.539%	352,317	-15.397%
2024-06-10	118.1800	120.1950	117.5750	119.5900	+0.826%	266,077	-16.699%
2024-06-07	119.2100	120.3300	118.2800	118.6100	-0.786%	234,923	-16.010%
2024-06-06	120.0500	120.4800	118.9600	119.5500	-0.731%	374,870	-16.671%
2024-06-05	119.0600	121.2700	118.7600	120.4300	+1.586%	398,057	-17.280%
2024-06-04	120.5900	121.3300	118.4700	118.5500	-1.447%	613,559	-15.968%
2024-06-03	124.2900	124.9200	118.7100	120.2900	-3.125%	687,041	-17.183%
2024-05-31	123.4700	124.2100	121.7300	124.1700	+0.902%	707,376	-19.771%
2024-05-30	121.1500	123.1000	121.1500	123.0600	+1.803%	342,999	-19.048%
2024-05-29	120.5600	121.8600	120.4200	120.8800	-0.461%	314,768	-17.588%
2024-05-28	122.5000	122.5000	120.3381	121.4400	-0.776%	334,942	-17.968%
2024-05-24	121.4600	122.8250	121.4600	122.3900	+0.990%	246,834	-18.604%
2024-05-23	122.6400	123.5300	120.5643	121.1900	-0.794%	497,209	-17.798%
2024-05-22	121.1800	123.0600	120.7600	122.1600	+0.345%	728,742	-18.451%
2024-05-21	118.8700	122.0000	118.8700	121.7400	+2.656%	689,378	-18.170%
2024-05-20	117.8000	119.2700	117.4900	118.5900	+0.868%	453,633	-15.996%
2024-05-17	116.0000	118.0800	116.0000	117.5700	+1.880%	561,439	-15.268%
2024-05-16	115.9700	116.9800	114.9000	115.4000	-0.577%	445,402	-13.674%
2024-05-15	114.7100	116.2700	113.8300	116.0700	+1.433%	437,929	-14.172%
2024-05-14	114.2000	115.1300	114.0750	114.4300	+0.017%	360,740	-12.942%
2024-05-13	115.5000	116.0800	114.0500	114.4100	-0.487%	361,431	-12.927%
2024-05-10	116.1900	116.5000	114.2000	114.9700	-0.871%	329,210	-13.351%
2024-05-09	115.4400	116.7200	115.0465	115.9800	+0.843%	376,295	-14.106%
2024-05-08	112.9300	115.9000	112.9300	115.0100	+1.482%	420,319	-13.381%
2024-05-07	112.2800	114.2100	112.2800	113.3300	+1.188%	471,006	-12.097%
2024-05-06	111.2400	112.3300	111.2400	112.0000	+1.339%	517,951	-11.054%
2024-05-03	110.3700	110.6800	108.9200	110.5200	+0.904%	436,893	-9.862%
2024-05-02	109.2100	110.2000	108.2150	109.5300	+1.257%	471,408	-9.048%
2024-05-01	108.7500	109.7700	107.6000	108.1700	-0.880%	520,518	-7.904%
2024-04-30	109.6000	109.8500	108.0800	109.1300	-0.782%	421,155	-8.714%
2024-04-29	111.5800	111.9700	109.3250	109.9900	-1.795%	705,395	-9.428%
2024-04-26	111.6000	112.9800	110.8200	112.0000	-0.143%	782,855	-11.054%
2024-04-25	104.1500	114.3450	103.5750	112.1600	+10.995%	1,469,305	-11.180%
2024-04-24	101.6200	101.9950	100.7800	101.0500	-0.873%	645,464	-1.415%
2024-04-23	99.7900	102.5500	99.4300	101.9400	+2.824%	621,969	-2.276%
2024-04-22	96.8700	101.3000	96.4200	99.1400	+3.476%	1,007,540	+0.484%
2024-04-19	95.2800	96.4000	94.8900	95.8100	+0.884%	347,471	+3.977%
2024-04-18	95.4100	96.0100	94.3900	94.9700	-0.116%	233,382	+4.896%
2024-04-17	96.9700	97.1100	95.0500	95.0800	-1.512%	329,110	+4.775%
2024-04-16	96.5400	96.9700	95.9400	96.5400	-0.618%	317,271	+3.190%
2024-04-15	98.5600	99.0100	96.8700	97.1400	-0.786%	354,183	+2.553%
2024-04-12	98.9400	99.6350	97.4400	97.9100	-1.151%	254,046	+1.747%
2024-04-11	99.7800	100.1800	98.4150	99.0500	-0.191%	319,913	+0.575%
2024-04-10	99.1400	100.0400	98.2300	99.2400	-0.760%	265,944	+0.383%
2024-04-09	100.3100	101.1700	99.5500	100.0000	+0.452%	699,923	-0.380%
2024-04-08	99.0000	99.9600	98.6100	99.5500	+0.718%	583,510	+0.070%
2024-04-05	97.4000	99.2200	97.4000	98.8400	+1.406%	393,726	+0.789%
2024-04-04	97.5500	98.3100	96.9300	97.4700	+0.288%	373,282	+2.206%
2024-04-03	95.4600	97.8100	95.0150	97.1900	+2.781%	560,083	+2.500%
2024-04-02	94.2300	94.9050	93.6300	94.5600	-0.095%	271,751	+5.351%
2024-04-01	95.1200	95.4900	94.0100	94.6500	-0.703%	303,485	+5.251%
2024-03-28	95.3500	95.6100	94.0700	95.3200	+0.305%	370,657	+4.511%
2024-03-27	95.5600	95.7900	94.3710	95.0300	-0.084%	664,875	+4.830%
2024-03-26	92.8600	95.4900	92.7475	95.1100	+2.855%	798,281	+4.742%
2024-03-25	92.7200	94.3700	92.1300	92.4700	-0.452%	549,481	+7.732%
2024-03-22	91.1800	93.1100	90.9100	92.8900	+1.708%	563,232	+7.245%
2024-03-21	91.2200	91.9900	90.9900	91.3300	+0.319%	281,879	+9.077%
2024-03-20	89.4700	91.4850	89.2800	91.0400	+1.111%	357,756	+9.424%
2024-03-19	88.7500	90.1700	88.7500	90.0400	+1.499%	311,285	+10.640%
2024-03-18	88.7500	89.5800	88.3400	88.7100	+0.339%	379,908	+12.299%
2024-03-15	87.9500	89.0900	87.9100	88.4100	+0.068%	623,353	+12.680%
2024-03-14	88.1100	88.3600	87.5700	88.3500	+0.216%	311,047	+12.756%
2024-03-13	87.7400	88.4600	87.7300	88.1600	+0.525%	318,044	+12.999%
2024-03-12	86.5200	87.8800	86.2700	87.7000	+1.340%	333,893	+13.592%
2024-03-11	87.5400	87.8000	86.0179	86.5400	-1.603%	393,039	+15.114%
2024-03-08	89.0600	89.9035	87.8100	87.9500	-1.379%	266,462	+13.269%
2024-03-07	88.9700	90.2150	88.9700	89.1800	+0.383%	234,886	+11.707%
2024-03-06	88.7800	89.6300	88.2800	88.8400	+0.680%	241,983	+12.134%
2024-03-05	89.2800	90.2150	88.0700	88.2400	-1.231%	405,717	+12.897%
2024-03-04	87.9000	89.5500	87.5100	89.3400	+1.824%	403,757	+11.507%
2024-03-01	87.6200	87.9300	87.1000	87.7400	+0.023%	282,463	+13.540%
2024-02-29	87.3400	88.6300	86.7750	87.7200	+0.723%	381,410	+13.566%
2024-02-28	86.8700	88.4400	86.5700	87.0900	-0.309%	320,437	+14.387%
2024-02-27	88.2800	88.6950	87.1700	87.3600	-0.682%	490,744	+14.034%
2024-02-26	87.6600	88.1000	87.3400	87.9600	+0.045%	235,281	+13.256%
2024-02-23	86.2800	88.0800	86.2800	87.9200	+1.442%	304,453	+13.308%
2024-02-22	85.6200	86.7100	85.4000	86.6700	+1.132%	295,518	+14.942%
2024-02-21	85.1900	85.7500	84.7600	85.7000	+0.895%	250,161	+16.243%
2024-02-20	84.9600	85.6000	84.5600	84.9400	-0.713%	296,563	+17.283%
2024-02-16	86.2900	87.2800	85.5300	85.5500	-0.673%	317,172	+16.447%

document.getElementById("JyNKrb").onerror = function(){this.style.display='none';}; .dark-mode .qRJzGb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qRJzGb{ color: #333333; background-color: white; border: 2px solid #333333; }KEXKirby Corporationstock NYSE

KEX
Kirby Corporation
stock NYSE