Dark

KEX
Kirby Corporation
stock NYSE

At Close

Jun 30, 2026 3:59:54 PM EDT

135.91USD-1.106%(-1.52)695,395

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-137.43)0

After-hours

Jun 30, 2026 4:10:30 PM EDT

135.97USD+0.044%(+0.06)127,592

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	137.3800	139.2800	134.2350	135.9700	-1.062%	695,395	0.000%
2026-06-29	136.1000	137.5100	134.6850	137.4300	+0.475%	558,735	-1.062%
2026-06-26	137.8800	138.1200	135.4000	136.7800	-1.278%	757,384	-0.592%
2026-06-25	137.8800	139.8050	137.4200	138.5500	+1.036%	474,886	-1.862%
2026-06-24	137.5800	138.6300	135.6100	137.1300	-0.796%	559,011	-0.846%
2026-06-23	140.1600	141.0900	137.3550	138.2300	-2.187%	454,442	-1.635%
2026-06-22	140.1000	143.0000	139.9800	141.3200	+0.484%	622,144	-3.786%
2026-06-18	139.5000	140.8200	138.5500	140.6400	+0.300%	1,079,571	-3.321%
2026-06-17	141.6600	143.0300	140.1500	140.2200	-0.940%	474,138	-3.031%
2026-06-16	142.1100	146.1100	141.2300	141.5500	-0.317%	435,491	-3.942%
2026-06-15	143.0600	143.7600	140.9800	142.0000	-0.990%	456,011	-4.246%
2026-06-12	140.8100	144.0725	140.8100	143.4200	+2.209%	437,105	-5.195%
2026-06-11	140.5600	141.5350	137.9300	140.3200	+0.545%	1,070,415	-3.100%
2026-06-10	142.6300	143.0300	139.2800	139.5600	-2.447%	900,329	-2.572%
2026-06-09	142.1800	145.0600	141.4000	143.0600	+1.010%	679,089	-4.956%
2026-06-08	141.6800	144.2300	140.6800	141.6300	+0.411%	346,461	-3.996%
2026-06-05	142.8600	143.7000	140.7900	141.0500	-1.177%	399,220	-3.602%
2026-06-04	144.1650	144.9161	141.5700	142.7300	-1.430%	538,297	-4.736%
2026-06-03	143.3300	145.6000	143.3300	144.8000	+0.990%	473,035	-6.098%
2026-06-02	143.0500	145.3400	142.3900	143.3800	+0.809%	472,092	-5.168%
2026-06-01	140.3700	143.3200	140.3500	142.2300	+1.167%	447,910	-4.401%
2026-05-29	140.2300	142.7100	140.1200	140.5900	+0.093%	442,623	-3.286%
2026-05-28	143.5700	143.5700	140.3050	140.4600	-2.002%	603,059	-3.197%
2026-05-27	143.8700	144.9450	140.8150	143.3300	-0.707%	562,716	-5.135%
2026-05-26	143.8200	145.0800	141.7150	144.3500	+0.705%	457,429	-5.805%
2026-05-22	145.2500	145.4950	141.7500	143.3400	-1.566%	442,943	-5.142%
2026-05-21	148.6400	149.2300	144.7400	145.6200	-2.065%	642,650	-6.627%
2026-05-20	147.1300	149.7000	147.1300	148.6900	+1.412%	668,248	-8.555%
2026-05-19	146.2400	147.9050	143.6900	146.6200	-0.020%	621,303	-7.264%
2026-05-18	144.1600	147.7800	144.1600	146.6500	+0.652%	493,235	-7.283%
2026-05-15	147.0100	149.0800	145.0100	145.7000	-1.133%	543,639	-6.678%
2026-05-14	146.7900	148.4200	145.8600	147.3700	+0.457%	692,518	-7.736%
2026-05-13	143.1600	146.8600	142.0101	146.7000	+2.537%	768,732	-7.314%
2026-05-12	146.4000	146.4000	140.5000	143.0700	-2.067%	499,647	-4.963%
2026-05-11	142.6900	147.5500	141.5800	146.0900	+2.707%	853,564	-6.927%
2026-05-08	142.8100	143.5700	141.8100	142.2400	+0.014%	459,890	-4.408%
2026-05-07	141.8800	143.9050	140.1400	142.2200	-0.231%	774,462	-4.395%
2026-05-06	142.5200	144.4800	141.4400	142.5500	-0.572%	626,318	-4.616%
2026-05-05	144.8500	145.9000	142.5200	143.3700	-0.768%	500,124	-5.161%
2026-05-04	146.5100	146.5100	144.1400	144.4800	-1.861%	664,376	-5.890%
2026-05-01	150.1500	150.1500	145.2200	147.2200	-2.205%	834,617	-7.642%
2026-04-30	157.6900	157.6900	146.3401	150.5400	-1.343%	1,051,234	-9.678%
2026-04-29	151.5900	155.0250	150.2300	152.5900	+1.093%	1,088,614	-10.892%
2026-04-28	152.7400	153.0650	150.8200	150.9400	-0.945%	687,985	-9.918%
2026-04-27	151.0700	153.0200	150.3200	152.3800	+1.182%	561,861	-10.769%
2026-04-24	151.4300	152.0200	149.7600	150.6000	-0.166%	799,293	-9.714%
2026-04-23	149.2900	152.3600	148.0000	150.8500	+1.733%	575,596	-9.864%
2026-04-22	144.6100	148.2900	143.7500	148.2800	+3.180%	771,353	-8.302%
2026-04-21	147.4800	147.4800	141.7500	143.7100	+0.595%	489,622	-5.386%
2026-04-20	141.5900	143.8200	140.3300	142.8600	+0.542%	576,212	-4.823%
2026-04-17	143.2000	144.7800	140.0100	142.0900	-0.969%	1,292,014	-4.307%
2026-04-16	142.4900	144.6400	142.4900	143.4800	+0.695%	531,977	-5.234%
2026-04-15	142.6000	144.0100	141.7600	142.4900	-0.098%	859,036	-4.576%
2026-04-14	141.7300	143.1500	140.9500	142.6300	+0.514%	534,783	-4.669%
2026-04-13	140.3100	141.9500	139.1000	141.9000	+1.083%	451,058	-4.179%
2026-04-10	141.2300	141.4150	139.8400	140.3800	-0.855%	454,820	-3.141%
2026-04-09	141.9300	143.2900	141.1050	141.5900	+0.640%	679,876	-3.969%
2026-04-08	140.2300	142.3000	138.0100	140.6900	+0.128%	1,146,365	-3.355%
2026-04-07	137.1400	141.4100	136.3050	140.5100	+2.345%	734,173	-3.231%
2026-04-06	135.1600	137.4500	134.0000	137.2900	+1.008%	500,212	-0.961%
2026-04-02	134.3300	136.7900	131.8017	135.9200	+0.816%	407,014	+0.037%
2026-04-01	134.0800	135.8200	133.4200	134.8200	+1.460%	714,419	+0.853%
2026-03-31	134.7900	136.9800	131.6400	132.8800	-0.969%	917,565	+2.325%
2026-03-30	134.8300	135.6900	133.2900	134.1800	+0.045%	488,190	+1.334%
2026-03-27	135.1300	136.7150	133.8100	134.1200	-1.491%	597,278	+1.379%
2026-03-26	135.1200	137.1450	134.0325	136.1500	+0.199%	614,230	-0.132%
2026-03-25	135.5300	137.7100	134.6700	135.8800	-0.345%	779,364	+0.066%
2026-03-24	131.4200	137.9600	130.3900	136.3500	+4.275%	998,845	-0.279%
2026-03-23	131.8800	133.9300	130.2300	130.7600	+0.184%	836,352	+3.984%
2026-03-20	131.0500	131.8400	129.2250	130.5200	+0.292%	1,116,879	+4.176%
2026-03-19	124.6200	130.7700	124.5600	130.1400	+3.376%	929,253	+4.480%
2026-03-18	128.4400	129.0700	125.6900	125.8900	-1.656%	1,011,180	+8.007%
2026-03-17	125.5800	128.1000	124.7850	128.0100	+2.976%	765,660	+6.218%
2026-03-16	126.0000	127.0200	123.9200	124.3100	-0.512%	684,224	+9.380%
2026-03-13	124.4900	126.0900	124.1050	124.9500	+0.596%	656,124	+8.820%
2026-03-12	125.4400	130.3500	118.8500	124.2100	-1.670%	2,246,175	+9.468%
2026-03-11	125.4100	127.4200	123.5700	126.3200	-0.190%	661,613	+7.639%
2026-03-10	125.6700	129.3200	125.1300	126.5600	+0.596%	545,436	+7.435%
2026-03-09	126.2300	128.2700	120.8600	125.8100	-1.403%	1,214,818	+8.076%
2026-03-06	127.9000	129.1100	126.1050	127.6000	-2.057%	566,190	+6.560%
2026-03-05	133.0600	133.3150	128.9400	130.2800	-2.427%	456,071	+4.368%
2026-03-04	132.3000	133.6500	131.2100	133.5200	-0.232%	447,635	+1.835%
2026-03-03	130.8300	134.6900	129.5200	133.8300	+0.647%	711,946	+1.599%
2026-03-02	129.8400	133.5200	127.1201	132.9700	+2.442%	584,941	+2.256%
2026-02-27	128.4100	130.3425	127.8200	129.8000	+0.108%	426,820	+4.753%
2026-02-26	130.4100	132.4100	128.8000	129.6600	-0.354%	432,045	+4.867%
2026-02-25	131.0100	131.0100	127.1701	130.1200	-0.138%	422,224	+4.496%
2026-02-24	129.3000	131.1100	128.0500	130.3000	+1.432%	398,873	+4.351%
2026-02-23	129.8200	130.7500	127.9100	128.4600	-1.894%	467,484	+5.846%
2026-02-20	128.6750	131.0100	127.6900	130.9400	+2.034%	508,708	+3.841%
2026-02-19	128.0100	129.2800	127.5600	128.3300	+0.415%	346,012	+5.953%
2026-02-18	127.0300	130.2000	126.6800	127.8000	+0.884%	575,044	+6.393%
2026-02-17	124.9100	126.7900	124.0700	126.6800	+1.401%	617,153	+7.333%
2026-02-13	120.2100	125.7100	120.2100	124.9300	+2.925%	832,068	+8.837%
2026-02-12	122.8600	124.6500	118.5800	121.3800	-0.736%	674,703	+12.020%
2026-02-11	121.5700	124.0000	121.2660	122.2800	+1.697%	479,884	+11.196%
2026-02-10	120.7200	121.3800	119.3000	120.2400	-0.183%	451,939	+13.082%
2026-02-09	121.8500	123.0100	120.1900	120.4600	-1.569%	728,180	+12.876%
2026-02-06	119.6700	123.1400	119.1100	122.3800	+3.057%	647,382	+11.105%
2026-02-05	120.4900	121.3700	118.6100	118.7500	-2.271%	791,026	+14.501%
2026-02-04	120.9700	122.8000	120.1618	121.5100	+0.688%	843,742	+11.900%
2026-02-03	119.9500	122.3100	119.6500	120.6800	+1.055%	770,631	+12.670%
2026-02-02	117.5000	119.8800	116.1900	119.4200	+1.496%	894,699	+13.859%
2026-01-30	119.6600	121.4150	117.0600	117.6600	-3.692%	1,477,096	+15.562%
2026-01-29	122.3800	123.5000	115.0000	122.1700	-4.652%	2,050,237	+11.296%
2026-01-28	127.9400	129.0500	126.7300	128.1300	-0.280%	1,122,650	+6.119%
2026-01-27	128.8800	129.3800	127.8450	128.4900	-0.062%	536,868	+5.821%
2026-01-26	129.9500	129.9500	128.0400	128.5700	-0.101%	882,482	+5.756%
2026-01-23	131.0800	131.0800	128.5400	128.7000	-1.538%	458,789	+5.649%
2026-01-22	130.1200	132.1800	129.5700	130.7100	+0.919%	523,833	+4.024%
2026-01-21	128.2800	130.8900	127.2700	129.5200	+2.065%	862,167	+4.980%
2026-01-20	126.0600	127.4500	124.6200	126.9000	+0.810%	530,270	+7.147%
2026-01-16	126.8100	127.2050	125.3650	125.8800	-0.340%	2,057,579	+8.016%
2026-01-15	126.0400	126.4700	124.0850	126.3100	+1.601%	840,982	+7.648%
2026-01-14	122.6600	124.7300	122.5637	124.3200	+0.388%	986,943	+9.371%
2026-01-13	125.2900	126.7100	123.3400	123.8400	-1.283%	642,594	+9.795%
2026-01-12	124.4500	125.7900	124.0550	125.4500	-0.016%	602,696	+8.386%
2026-01-09	126.0000	126.9700	125.0900	125.4700	-0.413%	820,537	+8.369%
2026-01-08	122.5800	126.0600	122.5800	125.9900	+2.215%	965,670	+7.921%
2026-01-07	119.0700	124.3100	118.8700	123.2600	+4.087%	1,315,430	+10.312%
2026-01-06	117.2300	119.2150	115.9200	118.4200	+1.084%	828,257	+14.820%
2026-01-05	112.8600	120.0400	112.8600	117.1500	+4.692%	1,399,004	+16.065%
2026-01-02	110.7000	112.1500	110.5300	111.9000	+1.561%	343,806	+21.510%
2025-12-31	110.8700	111.0600	110.0500	110.1800	-0.721%	481,278	+23.407%
2025-12-30	111.2900	111.7800	110.9200	110.9800	-0.054%	390,429	+22.518%
2025-12-29	111.0900	111.3700	110.2900	111.0400	+0.135%	362,071	+22.451%
2025-12-26	110.6300	111.1900	110.2100	110.8900	+0.045%	303,225	+22.617%
2025-12-24	110.7700	111.3600	110.2050	110.8400	-0.485%	146,335	+22.672%
2025-12-23	111.6800	112.7400	110.9200	111.3800	-0.126%	533,019	+22.078%
2025-12-22	111.8000	112.2700	111.2061	111.5200	+0.523%	551,091	+21.924%
2025-12-19	112.0300	112.2700	109.3000	110.9400	-0.698%	1,552,669	+22.562%
2025-12-18	110.4500	112.7650	109.3900	111.7200	+1.758%	669,208	+21.706%
2025-12-17	109.3800	110.8200	109.1600	109.7900	+0.679%	646,210	+23.846%
2025-12-16	110.4200	110.4200	108.4700	109.0500	-1.241%	730,792	+24.686%
2025-12-15	111.3000	111.6400	108.7200	110.4200	-0.531%	773,151	+23.139%
2025-12-12	112.7100	112.8150	110.0000	111.0100	-0.964%	676,842	+22.484%
2025-12-11	111.8800	112.7300	111.5200	112.0900	-0.356%	621,688	+21.304%
2025-12-10	112.3300	113.5700	111.2400	112.4900	+0.590%	769,818	+20.873%
2025-12-09	111.9600	113.3600	111.1100	111.8300	-0.223%	494,682	+21.586%
2025-12-08	113.0100	114.4700	111.4200	112.0800	-0.744%	822,282	+21.315%
2025-12-05	111.6200	113.6600	110.4900	112.9200	+1.156%	694,662	+20.413%
2025-12-04	112.6600	114.2200	110.6700	111.6300	-1.177%	753,762	+21.804%
2025-12-03	114.2000	114.8600	112.7500	112.9600	-0.423%	954,015	+20.370%
2025-12-02	113.7700	113.8600	111.6900	113.4400	-0.246%	703,439	+19.861%
2025-12-01	113.3400	115.1800	113.0900	113.7200	+0.176%	561,992	+19.566%
2025-11-28	113.0100	114.5819	113.0100	113.5200	+0.380%	300,520	+19.776%
2025-11-26	112.1000	114.5750	112.1000	113.0900	+0.901%	628,089	+20.232%
2025-11-25	108.5400	112.2600	107.8250	112.0800	+3.739%	812,439	+21.315%
2025-11-24	107.0600	108.6150	106.1300	108.0400	+0.353%	818,447	+25.852%
2025-11-21	106.6200	108.2900	105.6400	107.6600	+1.720%	688,178	+26.296%
2025-11-20	108.6500	109.7300	105.6800	105.8400	-1.936%	890,454	+28.467%
2025-11-19	107.2600	108.2750	106.4500	107.9300	+0.409%	506,166	+25.980%
2025-11-18	106.4700	107.6800	105.8700	107.4900	+0.168%	553,374	+26.495%
2025-11-17	108.8600	108.9900	106.5650	107.3100	-1.224%	610,018	+26.708%
2025-11-14	106.1200	108.7400	105.1000	108.6400	+1.042%	717,829	+25.156%
2025-11-13	109.9300	111.0900	106.3300	107.5200	-2.723%	1,022,393	+26.460%
2025-11-12	110.6400	112.2400	110.1000	110.5300	-0.127%	755,779	+23.016%
2025-11-11	107.9400	110.7600	107.3900	110.6700	+2.510%	965,825	+22.861%
2025-11-10	108.0300	108.9500	107.3201	107.9600	+0.288%	653,520	+25.945%
2025-11-07	105.9100	108.4800	105.7300	107.6500	+1.299%	721,110	+26.307%
2025-11-06	105.4000	108.7250	105.4000	106.2700	+0.019%	872,395	+27.948%
2025-11-05	106.1000	107.2600	105.3100	106.2500	+1.723%	795,673	+27.972%
2025-11-04	103.2800	104.5100	102.6400	104.4500	+0.096%	724,935	+30.177%
2025-11-03	103.3000	104.4400	101.6450	104.3500	+0.841%	842,605	+30.302%
2025-10-31	104.1000	105.1800	102.0100	103.4800	-0.815%	2,193,529	+31.397%
2025-10-30	100.7900	107.4900	100.3000	104.3300	+3.307%	1,617,537	+30.327%
2025-10-29	96.2100	103.9250	93.0000	100.9900	+13.933%	2,527,894	+34.637%
2025-10-28	88.9900	90.6100	87.9500	88.6400	-0.079%	1,652,575	+53.396%
2025-10-27	87.8900	89.1600	87.6200	88.7100	+2.118%	805,812	+53.275%
2025-10-24	86.2200	87.2400	85.6700	86.8700	+1.176%	776,794	+56.521%
2025-10-23	85.8300	86.4800	85.1000	85.8600	+0.339%	639,390	+58.362%
2025-10-22	87.2600	87.7450	85.4050	85.5700	-1.417%	606,851	+58.899%
2025-10-21	86.0300	87.1550	86.0300	86.8000	+0.405%	988,559	+56.647%
2025-10-20	86.1000	86.9007	85.4200	86.4500	+1.040%	547,098	+57.282%
2025-10-17	84.6900	86.3700	84.0500	85.5600	+0.956%	2,197,935	+58.918%
2025-10-16	84.8100	86.4000	84.3000	84.7500	+0.510%	1,127,450	+60.437%
2025-10-15	83.8700	86.2200	83.3300	84.3200	+2.567%	1,006,709	+61.255%
2025-10-14	80.5500	82.6700	80.0950	82.2100	+0.871%	792,630	+65.394%
2025-10-13	80.5900	81.5000	79.8100	81.5000	+1.939%	674,315	+66.834%
2025-10-10	82.0700	82.0700	79.5150	79.9500	-2.166%	753,933	+70.069%
2025-10-09	82.2400	82.6900	80.8850	81.7200	-0.620%	589,163	+66.385%
2025-10-08	81.6000	82.2500	80.5350	82.2300	+0.846%	889,444	+65.353%
2025-10-07	83.4200	83.5600	80.4500	81.5400	-2.254%	988,144	+66.753%
2025-10-06	83.8000	84.2700	82.3750	83.4200	+0.542%	844,221	+62.994%
2025-10-03	83.8400	84.5100	82.3900	82.9700	-0.884%	1,050,488	+63.879%
2025-10-02	84.0100	84.8000	83.5600	83.7100	-0.464%	641,263	+62.430%
2025-10-01	82.8600	84.1875	82.6300	84.1000	+0.779%	884,905	+61.677%
2025-09-30	83.8200	83.9600	82.0600	83.4500	-1.208%	647,801	+62.936%
2025-09-29	85.1900	85.1900	83.6000	84.4700	-0.307%	621,635	+60.968%
2025-09-26	84.2300	84.9750	83.9600	84.7300	+0.725%	729,613	+60.474%
2025-09-25	83.3800	84.2300	81.9000	84.1200	+0.827%	1,013,529	+61.638%
2025-09-24	86.4600	87.2500	83.3000	83.4300	-3.426%	1,777,783	+62.975%
2025-09-23	86.2200	87.8500	86.0900	86.3900	+0.594%	1,350,054	+57.391%
2025-09-22	83.7900	86.0225	83.4500	85.8800	+2.177%	982,909	+58.326%
2025-09-19	83.7600	84.2000	82.9200	84.0500	+0.012%	1,640,254	+61.773%
2025-09-18	83.6600	84.2500	82.7100	84.0400	+1.694%	1,610,810	+61.792%
2025-09-17	84.5400	85.1400	82.5500	82.6400	-2.294%	1,059,096	+64.533%
2025-09-16	84.6100	85.1850	83.8300	84.5800	+0.142%	1,064,487	+60.759%
2025-09-15	86.3800	86.4700	84.3600	84.4600	-1.871%	969,372	+60.987%
2025-09-12	87.7100	88.0500	85.9800	86.0700	-2.193%	858,640	+57.976%
2025-09-11	86.9300	88.7500	86.7300	88.0000	+1.161%	1,184,618	+54.511%
2025-09-10	87.6800	88.4200	86.5800	86.9900	-1.001%	947,278	+56.305%
2025-09-09	88.7100	89.4925	87.4000	87.8700	-1.601%	1,028,958	+54.740%
2025-09-08	88.9800	89.7200	86.3900	89.3000	+0.247%	2,324,787	+52.262%
2025-09-05	90.1200	90.1200	87.4100	89.0800	-1.242%	1,380,795	+52.638%
2025-09-04	89.3100	90.3300	87.6600	90.2000	+1.703%	1,927,955	+50.743%
2025-09-03	94.0200	94.4500	87.4000	88.6900	-6.652%	2,104,017	+53.309%
2025-09-02	96.3000	96.6000	94.5500	95.0100	-2.253%	678,007	+43.111%
2025-08-29	97.4400	97.5150	96.5700	97.2000	-0.246%	761,437	+39.887%
2025-08-28	98.8000	98.9300	96.3300	97.4400	-0.845%	969,328	+39.542%
2025-08-27	97.5600	99.1250	97.3000	98.2700	0.000%	473,631	+38.364%
2025-08-26	97.9100	98.2700	96.8700	98.2700	+0.357%	520,983	+38.364%
2025-08-25	100.1500	100.2700	97.8500	97.9200	-2.538%	369,309	+38.858%
2025-08-22	97.9200	100.9000	97.1900	100.4700	+3.078%	534,248	+35.334%
2025-08-21	97.1800	97.7700	96.2600	97.4700	-0.113%	480,243	+39.499%
2025-08-20	98.4500	98.6450	97.1800	97.5800	-0.934%	395,954	+39.342%
2025-08-19	96.4000	100.3500	95.8700	98.5000	+2.073%	799,754	+38.041%
2025-08-18	96.5200	97.0900	95.8650	96.5000	0.000%	471,711	+40.902%
2025-08-15	98.2300	98.7199	96.3950	96.5000	-1.450%	423,569	+40.902%
2025-08-14	98.9800	98.9800	97.1100	97.9200	-1.588%	462,773	+38.858%
2025-08-13	99.4500	99.8800	98.1700	99.5000	+0.363%	746,605	+36.653%
2025-08-12	98.3800	99.3700	96.6100	99.1400	+1.839%	801,954	+37.149%
2025-08-11	99.6200	100.2100	96.1450	97.3500	-2.279%	1,002,696	+39.671%
2025-08-08	100.6500	100.6500	99.0100	99.6200	-0.668%	676,505	+36.489%
2025-08-07	101.6800	102.1900	99.9650	100.2900	-0.526%	683,816	+35.577%
2025-08-06	101.6800	102.8850	99.8425	100.8200	-1.312%	863,189	+34.864%
2025-08-05	99.3700	102.4750	98.4300	102.1600	+3.265%	924,567	+33.095%
2025-08-04	96.6000	99.6600	96.4100	98.9300	+3.592%	1,355,156	+37.441%
2025-08-01	94.4400	96.0100	93.0100	95.5000	+0.199%	1,660,498	+42.377%
2025-07-31	112.0000	112.0000	92.5412	95.3100	-20.575%	3,968,448	+42.661%
2025-07-30	120.1700	121.2900	119.1600	120.0000	+0.108%	735,071	+13.308%
2025-07-29	121.2000	122.5000	119.8700	119.8700	-0.795%	580,205	+13.431%
2025-07-28	119.0000	120.9000	118.0750	120.8300	+1.983%	549,898	+12.530%
2025-07-25	116.3700	118.5400	116.1000	118.4800	+2.147%	360,377	+14.762%
2025-07-24	116.4600	116.8450	115.5750	115.9900	-0.880%	355,312	+17.226%
2025-07-23	115.9500	117.4900	115.1200	117.0200	+1.765%	322,186	+16.194%
2025-07-22	116.0300	116.8300	114.9700	114.9900	-0.725%	327,219	+18.245%
2025-07-21	116.0500	117.4850	115.5500	115.8300	-0.009%	536,229	+17.388%
2025-07-18	116.6500	116.6500	114.1500	115.8400	+0.069%	759,674	+17.377%
2025-07-17	113.4000	116.9400	113.1800	115.7600	+1.919%	587,339	+17.459%
2025-07-16	115.2200	115.5350	112.8300	113.5800	-1.363%	514,041	+19.713%
2025-07-15	117.4000	117.4200	115.1400	115.1500	-1.732%	250,593	+18.081%
2025-07-14	116.2600	117.6600	115.3700	117.1800	+0.180%	325,449	+16.035%
2025-07-11	116.5600	117.4900	115.7500	116.9700	-0.068%	400,072	+16.243%
2025-07-10	115.9200	118.7000	115.7600	117.0500	+0.412%	475,021	+16.164%
2025-07-09	117.5300	117.8500	115.4250	116.5700	-0.436%	361,919	+16.642%
2025-07-08	115.7700	117.9000	115.7700	117.0800	+1.132%	364,317	+16.134%
2025-07-07	116.3000	117.3700	114.4950	115.7700	-0.967%	490,329	+17.448%
2025-07-03	117.3900	117.3900	115.7100	116.9000	-0.417%	527,752	+16.313%
2025-07-02	115.4800	117.7200	114.9600	117.3900	+1.990%	612,667	+15.828%
2025-07-01	113.4100	116.5600	113.0750	115.1000	+1.490%	533,534	+18.132%
2025-06-30	114.5700	114.6200	113.0750	113.4100	-1.374%	751,235	+19.892%
2025-06-27	115.9300	116.3300	114.8450	114.9900	+0.244%	1,127,267	+18.245%
2025-06-26	112.9300	114.9600	111.8900	114.7100	+2.137%	583,617	+18.534%
2025-06-25	114.2200	114.5700	112.0800	112.3100	-1.057%	544,232	+21.067%
2025-06-24	114.3800	114.5900	112.9100	113.5100	-0.491%	535,417	+19.787%
2025-06-23	112.1800	114.1600	111.4800	114.0700	+1.676%	506,801	+19.199%
2025-06-20	113.2700	113.4300	111.3700	112.1900	-0.602%	728,233	+21.196%
2025-06-18	113.1700	114.4950	112.0100	112.8700	-0.300%	453,895	+20.466%
2025-06-17	112.7400	114.1500	112.4750	113.2100	+0.080%	546,726	+20.104%
2025-06-16	110.9700	113.2300	110.9700	113.1200	+2.066%	445,275	+20.200%
2025-06-13	112.3000	112.9000	110.4100	110.8300	-1.554%	417,950	+22.683%
2025-06-12	111.6900	113.1400	110.5000	112.5800	-0.151%	349,606	+20.776%
2025-06-11	113.2900	114.1900	112.3000	112.7500	+0.151%	322,594	+20.594%
2025-06-10	113.1200	113.7700	112.0901	112.5800	+0.223%	363,948	+20.776%
2025-06-09	112.6900	113.7300	111.8400	112.3300	+0.134%	324,679	+21.045%
2025-06-06	112.5900	112.8600	111.2400	112.1800	+1.273%	339,407	+21.207%
2025-06-05	111.9100	112.1700	110.2200	110.7700	-0.592%	356,436	+22.750%
2025-06-04	113.6800	114.0600	111.4300	111.4300	-1.685%	457,659	+22.023%
2025-06-03	111.7700	113.9700	111.7700	113.3400	+1.350%	632,591	+19.966%
2025-06-02	111.1400	112.5000	109.4750	111.8300	+1.076%	724,476	+21.586%
2025-05-30	111.3500	111.4700	109.6600	110.6400	-0.860%	576,326	+22.894%
2025-05-29	111.3500	112.6700	111.0200	111.6000	+0.777%	644,721	+21.837%
2025-05-28	111.2000	111.9100	109.6100	110.7400	-0.135%	873,265	+22.783%
2025-05-27	109.9100	111.4700	108.6800	110.8900	+3.259%	665,101	+22.617%
2025-05-23	105.0500	108.1000	105.0500	107.3900	+0.187%	488,168	+26.613%
2025-05-22	107.8200	109.0100	106.5000	107.1900	-0.667%	405,921	+26.850%
2025-05-21	108.7500	109.5350	107.7400	107.9100	-2.025%	628,776	+26.003%
2025-05-20	109.9800	110.9700	109.5800	110.1400	+0.018%	512,345	+23.452%
2025-05-19	109.0200	110.7200	108.5700	110.1200	-0.118%	457,356	+23.474%
2025-05-16	110.0000	110.7650	109.2400	110.2500	+0.999%	508,298	+23.329%
2025-05-15	107.9800	109.2000	107.5500	109.1600	+0.239%	511,816	+24.560%
2025-05-14	108.1600	109.8700	107.6500	108.9000	+0.341%	681,480	+24.858%
2025-05-13	109.6400	109.7600	108.2500	108.5300	-0.257%	388,873	+25.283%
2025-05-12	109.1400	110.7100	108.4100	108.8100	+4.776%	518,324	+24.961%
2025-05-09	104.2700	105.0637	103.0200	103.8500	-0.039%	316,967	+30.929%
2025-05-08	103.4100	104.9500	102.9300	103.8900	+1.654%	350,024	+30.879%
2025-05-07	102.9700	102.9700	101.5100	102.2000	-0.010%	427,936	+33.043%
2025-05-06	103.5500	104.0300	101.6500	102.2100	-2.219%	463,422	+33.030%
2025-05-05	103.3900	105.5200	102.9700	104.5300	+0.048%	499,608	+30.077%
2025-05-02	101.8200	105.4300	100.9050	104.4800	+4.921%	1,107,886	+30.140%
2025-05-01	94.8600	100.9000	94.7100	99.5800	+3.331%	1,339,890	+36.543%
2025-04-30	95.1300	96.3900	93.2400	96.3700	+0.417%	656,139	+41.092%
2025-04-29	95.0800	96.4500	94.9900	95.9700	+0.198%	454,998	+41.680%
2025-04-28	96.5100	97.5150	95.2800	95.7800	-1.033%	346,541	+41.961%
2025-04-25	97.0900	98.0400	95.7100	96.7800	-1.446%	284,365	+40.494%
2025-04-24	96.2900	98.8450	96.2900	98.2000	+2.473%	331,225	+38.462%
2025-04-23	97.8400	99.4600	95.2600	95.8300	+1.118%	411,436	+41.887%
2025-04-22	93.9200	95.5000	93.0300	94.7700	+2.046%	415,495	+43.474%
2025-04-21	94.1200	94.6500	92.3100	92.8700	-2.581%	322,344	+46.409%
2025-04-17	95.0100	95.9700	94.3600	95.3300	+1.200%	757,484	+42.631%
2025-04-16	95.1100	95.3600	93.1400	94.2000	-1.434%	454,000	+44.342%
2025-04-15	96.2000	97.2000	95.0900	95.5700	-0.500%	260,951	+42.273%
2025-04-14	98.4000	98.4000	95.2600	96.0500	-0.580%	429,431	+41.562%
2025-04-11	93.0800	98.2600	92.6300	96.6100	+3.637%	697,374	+40.741%
2025-04-10	93.5400	94.8050	91.2100	93.2200	-2.876%	616,014	+45.859%
2025-04-09	86.5100	97.0900	85.8600	95.9800	+9.918%	809,194	+41.665%
2025-04-08	91.7300	92.3000	86.3700	87.3200	-1.422%	654,120	+55.715%
2025-04-07	86.4700	92.5700	83.9400	88.5800	-0.662%	868,743	+53.500%
2025-04-04	89.1400	90.0400	85.3300	89.1700	-4.015%	1,175,353	+52.484%
2025-04-03	97.0900	98.7653	92.8700	92.9000	-9.937%	599,420	+46.362%
2025-04-02	100.5200	103.8400	100.4860	103.1500	+1.516%	636,282	+31.818%
2025-04-01	100.5400	102.2700	99.4510	101.6100	+0.594%	410,798	+33.816%
2025-03-31	99.3400	101.8000	97.8650	101.0100	+0.398%	552,239	+34.610%
2025-03-28	101.6100	102.3850	99.3000	100.6100	-2.216%	481,992	+35.146%
2025-03-27	102.9500	104.1600	102.0300	102.8900	-0.522%	383,134	+32.151%
2025-03-26	104.7100	105.0687	102.8500	103.4300	-0.929%	538,075	+31.461%
2025-03-25	104.9800	106.0400	104.0900	104.4000	+0.115%	623,867	+30.239%
2025-03-24	102.4900	105.2500	102.4900	104.2800	+2.911%	689,961	+30.389%
2025-03-21	98.2100	101.4400	98.2100	101.3300	+1.188%	1,152,320	+34.185%
2025-03-20	99.4800	100.7300	99.1400	100.1400	-0.368%	310,908	+35.780%
2025-03-19	99.6500	101.0500	99.1900	100.5100	+1.638%	335,919	+35.280%
2025-03-18	99.8500	100.3900	97.8500	98.8900	-1.238%	387,592	+37.496%
2025-03-17	98.7800	101.4400	98.7800	100.1300	+1.111%	520,843	+35.793%
2025-03-14	97.1600	99.1900	96.6300	99.0300	+2.974%	495,893	+37.302%
2025-03-13	96.7900	97.4200	95.5900	96.1700	-0.486%	554,932	+41.385%
2025-03-12	97.2600	97.5750	94.9800	96.6400	+0.280%	571,700	+40.697%
2025-03-11	95.9000	97.3850	94.8200	96.3700	+1.335%	553,758	+41.092%
2025-03-10	96.3000	97.3000	93.8450	95.1000	-2.090%	801,819	+42.976%
2025-03-07	97.5700	98.4700	95.1400	97.1300	-0.878%	604,082	+39.988%
2025-03-06	98.3700	99.3200	97.1400	97.9900	-1.764%	500,815	+38.759%
2025-03-05	98.3500	99.7650	97.1700	99.7500	+0.880%	533,429	+36.311%
2025-03-04	98.6900	100.6350	95.7300	98.8800	-1.367%	876,841	+37.510%
2025-03-03	104.5500	105.2550	99.7610	100.2500	-3.809%	481,289	+35.631%
2025-02-28	102.7400	104.6100	102.3300	104.2200	+1.847%	796,703	+30.464%
2025-02-27	102.1800	103.2750	101.7900	102.3300	+0.215%	492,211	+32.874%
2025-02-26	101.4800	103.5000	101.4800	102.1100	+1.259%	540,968	+33.160%
2025-02-25	100.8100	102.3200	99.8800	100.8400	-0.059%	631,896	+34.837%
2025-02-24	103.2800	103.5050	100.7100	100.9000	-1.886%	668,635	+34.757%
2025-02-21	106.5700	106.7104	102.5700	102.8400	-3.118%	633,585	+32.215%
2025-02-20	107.9700	108.0100	105.5700	106.1500	-1.749%	455,423	+28.092%
2025-02-19	109.2800	110.0850	108.0300	108.0400	-1.719%	527,617	+25.852%
2025-02-18	108.8200	110.6050	107.8584	109.9300	+1.402%	736,948	+23.688%
2025-02-14	107.9200	108.9800	107.4200	108.4100	+0.772%	443,969	+25.422%
2025-02-13	106.3500	107.7050	106.0250	107.5800	+1.414%	370,284	+26.390%
2025-02-12	106.5900	107.3300	105.9600	106.0800	-1.458%	419,680	+28.177%
2025-02-11	106.9500	108.3200	106.6350	107.6500	-0.009%	505,384	+26.307%
2025-02-10	106.9800	108.3300	106.8000	107.6600	+1.260%	506,609	+26.296%
2025-02-07	107.6300	107.6300	105.9200	106.3200	-0.775%	500,754	+27.888%
2025-02-06	109.0000	109.2800	106.0900	107.1500	-1.426%	612,907	+26.897%
2025-02-05	107.6100	108.7700	106.7400	108.7000	+1.665%	515,258	+25.087%
2025-02-04	107.2500	108.5000	106.3000	106.9200	-0.205%	620,923	+27.170%
2025-02-03	107.6100	109.4000	106.7344	107.1400	-1.842%	659,797	+26.909%
2025-01-31	110.0000	111.5700	108.1000	109.1500	-2.649%	1,167,481	+24.572%
2025-01-30	106.1000	115.9289	106.1000	112.1200	+5.218%	1,904,610	+21.272%
2025-01-29	106.2600	107.2600	105.7275	106.5600	+0.339%	972,286	+27.599%
2025-01-28	107.2500	108.0000	104.8700	106.2000	-0.422%	784,122	+28.032%
2025-01-27	107.9200	108.7403	105.8800	106.6500	-2.237%	943,994	+27.492%
2025-01-24	109.0800	109.8500	108.5001	109.0900	-0.374%	490,189	+24.640%
2025-01-23	110.6000	111.2146	108.9500	109.5000	-0.914%	551,535	+24.174%
2025-01-22	111.9400	112.6700	110.3700	110.5100	-2.039%	439,535	+23.039%
2025-01-21	112.9500	113.3800	110.5650	112.8100	+0.777%	591,791	+20.530%
2025-01-17	111.9200	113.0450	111.4200	111.9400	+0.404%	725,287	+21.467%
2025-01-16	108.9000	111.7900	108.9000	111.4900	+2.407%	529,237	+21.957%
2025-01-15	108.0100	108.9000	107.1430	108.8700	+2.717%	490,668	+24.892%
2025-01-14	105.3400	106.8900	105.2300	105.9900	+1.232%	536,272	+28.286%
2025-01-13	102.7900	104.7000	102.4900	104.7000	+0.770%	887,568	+29.866%
2025-01-10	104.0800	104.8000	102.6900	103.9000	-1.085%	633,973	+30.866%
2025-01-08	103.6600	105.7300	103.4900	105.0400	+0.951%	381,915	+29.446%
2025-01-07	107.7700	107.7700	101.4000	104.0500	-2.748%	1,019,514	+30.678%

document.getElementById("kkQX4Z").onerror = function(){this.style.display='none';}; .dark-mode .lgSXVt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lgSXVt{ color: #333333; background-color: white; border: 2px solid #333333; }KEXKirby Corporationstock NYSE

KEX
Kirby Corporation
stock NYSE