Dark

KEX
Kirby Corporation
stock NYSE

At Close

Sep 30, 2026 3:59:47 PM EDT

131.21USD-0.553%(-0.73)461,069

115.17Bid 147.21Ask 32.04Spread

Pre-market

0.00USD-100.000%(-131.94)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

131.94USD+0.061%(+0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	131.9500	131.9500	130.1600	131.2100	-0.553%	461,069	0.000%
2026-09-29	130.8200	132.3386	130.1300	131.9400	+0.266%	505,637	-0.553%
2026-09-28	129.2800	132.4500	127.6201	131.5900	+2.103%	506,151	-0.289%
2026-09-25	129.3800	131.0000	127.6601	128.8800	-1.097%	544,536	+1.808%
2026-09-24	129.8000	132.2600	129.4700	130.3100	+0.208%	411,545	+0.691%
2026-09-23	132.7300	134.0700	129.9200	130.0400	-1.834%	758,780	+0.900%
2026-09-22	135.4200	136.7200	132.1500	132.4700	-2.330%	541,103	-0.951%
2026-09-21	138.2900	138.2900	135.2500	135.6300	-1.966%	417,643	-3.259%
2026-09-18	137.8500	138.4000	136.9600	138.3500	-0.029%	584,750	-5.161%
2026-09-17	137.9600	139.7500	135.6750	138.3900	+1.059%	350,640	-5.188%
2026-09-16	137.7900	139.2950	135.3800	136.9400	-1.454%	384,553	-4.184%
2026-09-15	138.8500	140.8250	138.2800	138.9600	+0.339%	422,477	-5.577%
2026-09-14	138.1300	138.9000	135.2201	138.4900	-0.667%	432,570	-5.257%
2026-09-11	139.6000	140.2099	137.9200	139.4200	+0.599%	419,639	-5.889%
2026-09-10	138.0050	139.6150	137.5416	138.5900	+0.014%	296,879	-5.325%
2026-09-09	138.9700	139.5900	137.7200	138.5700	+0.413%	373,525	-5.311%
2026-09-08	141.3300	141.3300	137.9900	138.0000	-1.968%	455,112	-4.920%
2026-09-04	142.5800	143.1300	139.2600	140.7700	-1.745%	418,015	-6.791%
2026-09-03	142.2200	143.5700	141.8750	143.2700	+1.165%	332,239	-8.418%
2026-09-02	140.2900	142.3300	139.3300	141.6200	+0.475%	301,974	-7.351%
2026-09-01	141.6500	143.5000	138.9800	140.9500	-0.641%	372,395	-6.910%
2026-08-31	139.8600	142.1000	138.1550	141.8600	+2.014%	414,225	-7.507%
2026-08-28	140.5200	140.8600	138.4500	139.0600	-0.572%	349,199	-5.645%
2026-08-27	139.1200	141.0150	138.5800	139.8600	+0.604%	302,542	-6.185%
2026-08-26	136.7800	139.8250	135.4900	139.0200	+1.003%	345,702	-5.618%
2026-08-25	138.8600	139.4950	135.9475	137.6400	-0.779%	368,489	-4.672%
2026-08-24	139.9300	140.0700	137.4100	138.7200	-0.865%	231,031	-5.414%
2026-08-21	140.8100	141.6970	139.5950	139.9300	+0.510%	267,004	-6.232%
2026-08-20	139.0100	140.9150	138.3000	139.2200	+0.397%	408,236	-5.753%
2026-08-19	140.1900	142.0250	138.4200	138.6700	-0.766%	420,945	-5.380%
2026-08-18	140.9400	141.2450	139.1500	139.7400	-0.985%	403,065	-6.104%
2026-08-17	138.6700	141.4300	137.8101	141.1300	+1.811%	407,482	-7.029%
2026-08-14	137.3300	139.0900	132.7800	138.6200	+0.778%	253,834	-5.346%
2026-08-13	135.8700	138.0100	135.5500	137.5500	+1.192%	559,755	-4.609%
2026-08-12	133.2700	136.9700	132.9900	135.9300	+2.473%	490,283	-3.472%
2026-08-11	135.3400	135.3400	131.5100	132.6500	+0.121%	369,286	-1.086%
2026-08-10	132.8500	133.3550	131.1100	132.4900	+0.914%	652,535	-0.966%
2026-08-07	132.7300	134.6300	130.2200	131.2900	-1.234%	704,241	-0.061%
2026-08-06	131.2500	134.0250	131.2150	132.9300	+1.396%	776,765	-1.294%
2026-08-05	134.3800	134.5800	130.4500	131.1000	-0.997%	601,701	+0.084%
2026-08-04	131.2300	133.1100	130.2000	132.4200	+1.448%	478,223	-0.914%
2026-08-03	129.1700	132.5400	128.9100	130.5300	-0.465%	633,010	+0.521%
2026-07-31	134.9800	134.9800	130.9100	131.1400	-0.907%	675,325	+0.053%
2026-07-30	133.3000	133.3000	129.2100	132.3400	+0.969%	636,072	-0.854%
2026-07-29	139.7100	142.7500	130.4000	131.0700	-9.849%	1,105,573	+0.107%
2026-07-28	144.2300	147.1200	141.6800	145.3900	+0.214%	837,374	-9.753%
2026-07-27	148.2100	148.8000	143.3750	145.0800	-2.402%	495,334	-9.560%
2026-07-24	149.1000	150.2000	148.3700	148.6500	-0.302%	313,155	-11.732%
2026-07-23	150.5200	151.5200	148.3200	149.1000	-0.074%	415,889	-11.999%
2026-07-22	150.2200	150.6700	148.2600	149.2100	+0.343%	366,016	-12.064%
2026-07-21	145.6700	149.3350	145.0800	148.7000	+2.885%	494,994	-11.762%
2026-07-20	145.6700	146.4900	144.2100	144.5300	+0.257%	461,584	-9.216%
2026-07-17	142.4100	144.1600	140.9500	144.1600	+0.558%	1,351,152	-8.983%
2026-07-16	141.7400	144.0500	140.7050	143.3600	+1.036%	558,857	-8.475%
2026-07-15	144.5200	144.9850	139.8050	141.8900	-2.172%	642,576	-7.527%
2026-07-14	144.4200	145.2600	142.6300	145.0400	+1.597%	594,142	-9.535%
2026-07-13	142.4700	145.0000	142.0500	142.7600	-0.689%	402,695	-8.091%
2026-07-10	143.0400	144.6599	141.9150	143.7500	+0.785%	510,774	-8.723%
2026-07-09	141.5500	143.7350	141.2001	142.6300	+0.791%	674,015	-8.007%
2026-07-08	135.9700	147.2300	135.9700	141.5100	+5.675%	944,615	-7.279%
2026-07-07	132.1000	134.4400	131.4100	133.9100	+0.707%	679,909	-2.016%
2026-07-06	130.0000	133.2400	130.0000	132.9700	+2.411%	753,207	-1.324%
2026-07-02	131.9100	132.6700	128.5800	129.8400	-0.863%	748,131	+1.055%
2026-07-01	135.5800	136.4100	130.5500	130.9700	-3.677%	668,718	+0.183%
2026-06-30	137.3800	139.2800	134.2350	135.9700	-1.062%	695,395	-3.501%
2026-06-29	136.1000	137.5100	134.6850	137.4300	+0.475%	558,735	-4.526%
2026-06-26	137.8800	138.1200	135.4000	136.7800	-1.278%	757,384	-4.072%
2026-06-25	137.8800	139.8050	137.4200	138.5500	+1.036%	474,886	-5.298%
2026-06-24	137.5800	138.6300	135.6100	137.1300	-0.796%	559,011	-4.317%
2026-06-23	140.1600	141.0900	137.3550	138.2300	-2.187%	454,442	-5.078%
2026-06-22	140.1000	143.0000	139.9800	141.3200	+0.484%	622,144	-7.154%
2026-06-18	139.5000	140.8200	138.5500	140.6400	+0.300%	1,079,571	-6.705%
2026-06-17	141.6600	143.0300	140.1500	140.2200	-0.940%	474,138	-6.426%
2026-06-16	142.1100	146.1100	141.2300	141.5500	-0.317%	435,491	-7.305%
2026-06-15	143.0600	143.7600	140.9800	142.0000	-0.990%	456,011	-7.599%
2026-06-12	140.8100	144.0725	140.8100	143.4200	+2.209%	437,105	-8.513%
2026-06-11	140.5600	141.5350	137.9300	140.3200	+0.545%	1,070,415	-6.492%
2026-06-10	142.6300	143.0300	139.2800	139.5600	-2.447%	900,329	-5.983%
2026-06-09	142.1800	145.0600	141.4000	143.0600	+1.010%	679,089	-8.283%
2026-06-08	141.6800	144.2300	140.6800	141.6300	+0.411%	346,461	-7.357%
2026-06-05	142.8600	143.7000	140.7900	141.0500	-1.177%	399,220	-6.976%
2026-06-04	144.1650	144.9161	141.5700	142.7300	-1.430%	538,297	-8.071%
2026-06-03	143.3300	145.6000	143.3300	144.8000	+0.990%	473,035	-9.385%
2026-06-02	143.0500	145.3400	142.3900	143.3800	+0.809%	472,092	-8.488%
2026-06-01	140.3700	143.3200	140.3500	142.2300	+1.167%	447,910	-7.748%
2026-05-29	140.2300	142.7100	140.1200	140.5900	+0.093%	442,623	-6.672%
2026-05-28	143.5700	143.5700	140.3050	140.4600	-2.002%	603,059	-6.586%
2026-05-27	143.8700	144.9450	140.8150	143.3300	-0.707%	562,716	-8.456%
2026-05-26	143.8200	145.0800	141.7150	144.3500	+0.705%	457,429	-9.103%
2026-05-22	145.2500	145.4950	141.7500	143.3400	-1.566%	442,943	-8.462%
2026-05-21	148.6400	149.2300	144.7400	145.6200	-2.065%	642,650	-9.896%
2026-05-20	147.1300	149.7000	147.1300	148.6900	+1.412%	668,248	-11.756%
2026-05-19	146.2400	147.9050	143.6900	146.6200	-0.020%	621,303	-10.510%
2026-05-18	144.1600	147.7800	144.1600	146.6500	+0.652%	493,235	-10.528%
2026-05-15	147.0100	149.0800	145.0100	145.7000	-1.133%	543,639	-9.945%
2026-05-14	146.7900	148.4200	145.8600	147.3700	+0.457%	692,518	-10.966%
2026-05-13	143.1600	146.8600	142.0101	146.7000	+2.537%	768,732	-10.559%
2026-05-12	146.4000	146.4000	140.5000	143.0700	-2.067%	499,647	-8.290%
2026-05-11	142.6900	147.5500	141.5800	146.0900	+2.707%	853,564	-10.186%
2026-05-08	142.8100	143.5700	141.8100	142.2400	+0.014%	459,890	-7.754%
2026-05-07	141.8800	143.9050	140.1400	142.2200	-0.231%	774,462	-7.742%
2026-05-06	142.5200	144.4800	141.4400	142.5500	-0.572%	626,318	-7.955%
2026-05-05	144.8500	145.9000	142.5200	143.3700	-0.768%	500,124	-8.482%
2026-05-04	146.5100	146.5100	144.1400	144.4800	-1.861%	664,376	-9.185%
2026-05-01	150.1500	150.1500	145.2200	147.2200	-2.205%	834,617	-10.875%
2026-04-30	157.6900	157.6900	146.3401	150.5400	-1.343%	1,051,234	-12.840%
2026-04-29	151.5900	155.0250	150.2300	152.5900	+1.093%	1,088,614	-14.011%
2026-04-28	152.7400	153.0650	150.8200	150.9400	-0.945%	687,985	-13.071%
2026-04-27	151.0700	153.0200	150.3200	152.3800	+1.182%	561,861	-13.893%
2026-04-24	151.4300	152.0200	149.7600	150.6000	-0.166%	799,293	-12.875%
2026-04-23	149.2900	152.3600	148.0000	150.8500	+1.733%	575,596	-13.020%
2026-04-22	144.6100	148.2900	143.7500	148.2800	+3.180%	771,353	-11.512%
2026-04-21	147.4800	147.4800	141.7500	143.7100	+0.595%	489,622	-8.698%
2026-04-20	141.5900	143.8200	140.3300	142.8600	+0.542%	576,212	-8.155%
2026-04-17	143.2000	144.7800	140.0100	142.0900	-0.969%	1,292,014	-7.657%
2026-04-16	142.4900	144.6400	142.4900	143.4800	+0.695%	531,977	-8.552%
2026-04-15	142.6000	144.0100	141.7600	142.4900	-0.098%	859,036	-7.916%
2026-04-14	141.7300	143.1500	140.9500	142.6300	+0.514%	534,783	-8.007%
2026-04-13	140.3100	141.9500	139.1000	141.9000	+1.083%	451,058	-7.533%
2026-04-10	141.2300	141.4150	139.8400	140.3800	-0.855%	454,820	-6.532%
2026-04-09	141.9300	143.2900	141.1050	141.5900	+0.640%	679,876	-7.331%
2026-04-08	140.2300	142.3000	138.0100	140.6900	+0.128%	1,146,365	-6.738%
2026-04-07	137.1400	141.4100	136.3050	140.5100	+2.345%	734,173	-6.619%
2026-04-06	135.1600	137.4500	134.0000	137.2900	+1.008%	500,212	-4.429%
2026-04-02	134.3300	136.7900	131.8017	135.9200	+0.816%	407,014	-3.465%
2026-04-01	134.0800	135.8200	133.4200	134.8200	+1.460%	714,419	-2.678%
2026-03-31	134.7900	136.9800	131.6400	132.8800	-0.969%	917,565	-1.257%
2026-03-30	134.8300	135.6900	133.2900	134.1800	+0.045%	488,190	-2.213%
2026-03-27	135.1300	136.7150	133.8100	134.1200	-1.491%	597,278	-2.170%
2026-03-26	135.1200	137.1450	134.0325	136.1500	+0.199%	614,230	-3.628%
2026-03-25	135.5300	137.7100	134.6700	135.8800	-0.345%	779,364	-3.437%
2026-03-24	131.4200	137.9600	130.3900	136.3500	+4.275%	998,845	-3.770%
2026-03-23	131.8800	133.9300	130.2300	130.7600	+0.184%	836,352	+0.344%
2026-03-20	131.0500	131.8400	129.2250	130.5200	+0.292%	1,116,879	+0.529%
2026-03-19	124.6200	130.7700	124.5600	130.1400	+3.376%	929,253	+0.822%
2026-03-18	128.4400	129.0700	125.6900	125.8900	-1.656%	1,011,180	+4.226%
2026-03-17	125.5800	128.1000	124.7850	128.0100	+2.976%	765,660	+2.500%
2026-03-16	126.0000	127.0200	123.9200	124.3100	-0.512%	684,224	+5.551%
2026-03-13	124.4900	126.0900	124.1050	124.9500	+0.596%	656,124	+5.010%
2026-03-12	125.4400	130.3500	118.8500	124.2100	-1.670%	2,246,175	+5.636%
2026-03-11	125.4100	127.4200	123.5700	126.3200	-0.190%	661,613	+3.871%
2026-03-10	125.6700	129.3200	125.1300	126.5600	+0.596%	545,436	+3.674%
2026-03-09	126.2300	128.2700	120.8600	125.8100	-1.403%	1,214,818	+4.292%
2026-03-06	127.9000	129.1100	126.1050	127.6000	-2.057%	566,190	+2.829%
2026-03-05	133.0600	133.3150	128.9400	130.2800	-2.427%	456,071	+0.714%
2026-03-04	132.3000	133.6500	131.2100	133.5200	-0.232%	447,635	-1.730%
2026-03-03	130.8300	134.6900	129.5200	133.8300	+0.647%	711,946	-1.958%
2026-03-02	129.8400	133.5200	127.1201	132.9700	+2.442%	584,941	-1.324%
2026-02-27	128.4100	130.3425	127.8200	129.8000	+0.108%	426,820	+1.086%
2026-02-26	130.4100	132.4100	128.8000	129.6600	-0.354%	432,045	+1.195%
2026-02-25	131.0100	131.0100	127.1701	130.1200	-0.138%	422,224	+0.838%
2026-02-24	129.3000	131.1100	128.0500	130.3000	+1.432%	398,873	+0.698%
2026-02-23	129.8200	130.7500	127.9100	128.4600	-1.894%	467,484	+2.141%
2026-02-20	128.6750	131.0100	127.6900	130.9400	+2.034%	508,708	+0.206%
2026-02-19	128.0100	129.2800	127.5600	128.3300	+0.415%	346,012	+2.244%
2026-02-18	127.0300	130.2000	126.6800	127.8000	+0.884%	575,044	+2.668%
2026-02-17	124.9100	126.7900	124.0700	126.6800	+1.401%	617,153	+3.576%
2026-02-13	120.2100	125.7100	120.2100	124.9300	+2.925%	832,068	+5.027%
2026-02-12	122.8600	124.6500	118.5800	121.3800	-0.736%	674,703	+8.099%
2026-02-11	121.5700	124.0000	121.2660	122.2800	+1.697%	479,884	+7.303%
2026-02-10	120.7200	121.3800	119.3000	120.2400	-0.183%	451,939	+9.123%
2026-02-09	121.8500	123.0100	120.1900	120.4600	-1.569%	728,180	+8.924%
2026-02-06	119.6700	123.1400	119.1100	122.3800	+3.057%	647,382	+7.215%
2026-02-05	120.4900	121.3700	118.6100	118.7500	-2.271%	791,026	+10.493%
2026-02-04	120.9700	122.8000	120.1618	121.5100	+0.688%	843,742	+7.983%
2026-02-03	119.9500	122.3100	119.6500	120.6800	+1.055%	770,631	+8.726%
2026-02-02	117.5000	119.8800	116.1900	119.4200	+1.496%	894,699	+9.873%
2026-01-30	119.6600	121.4150	117.0600	117.6600	-3.692%	1,477,096	+11.516%
2026-01-29	122.3800	123.5000	115.0000	122.1700	-4.652%	2,050,237	+7.400%
2026-01-28	127.9400	129.0500	126.7300	128.1300	-0.280%	1,122,650	+2.404%
2026-01-27	128.8800	129.3800	127.8450	128.4900	-0.062%	536,868	+2.117%
2026-01-26	129.9500	129.9500	128.0400	128.5700	-0.101%	882,482	+2.053%
2026-01-23	131.0800	131.0800	128.5400	128.7000	-1.538%	458,789	+1.950%
2026-01-22	130.1200	132.1800	129.5700	130.7100	+0.919%	523,833	+0.383%
2026-01-21	128.2800	130.8900	127.2700	129.5200	+2.065%	862,167	+1.305%
2026-01-20	126.0600	127.4500	124.6200	126.9000	+0.810%	530,270	+3.396%
2026-01-16	126.8100	127.2050	125.3650	125.8800	-0.340%	2,057,579	+4.234%
2026-01-15	126.0400	126.4700	124.0850	126.3100	+1.601%	840,982	+3.879%
2026-01-14	122.6600	124.7300	122.5637	124.3200	+0.388%	986,943	+5.542%
2026-01-13	125.2900	126.7100	123.3400	123.8400	-1.283%	642,594	+5.951%
2026-01-12	124.4500	125.7900	124.0550	125.4500	-0.016%	602,696	+4.591%
2026-01-09	126.0000	126.9700	125.0900	125.4700	-0.413%	820,537	+4.575%
2026-01-08	122.5800	126.0600	122.5800	125.9900	+2.215%	965,670	+4.143%
2026-01-07	119.0700	124.3100	118.8700	123.2600	+4.087%	1,315,430	+6.450%
2026-01-06	117.2300	119.2150	115.9200	118.4200	+1.084%	828,257	+10.801%
2026-01-05	112.8600	120.0400	112.8600	117.1500	+4.692%	1,399,004	+12.002%
2026-01-02	110.7000	112.1500	110.5300	111.9000	+1.561%	343,806	+17.256%
2025-12-31	110.8700	111.0600	110.0500	110.1800	-0.721%	481,278	+19.087%
2025-12-30	111.2900	111.7800	110.9200	110.9800	-0.054%	390,429	+18.229%
2025-12-29	111.0900	111.3700	110.2900	111.0400	+0.135%	362,071	+18.165%
2025-12-26	110.6300	111.1900	110.2100	110.8900	+0.045%	303,225	+18.324%
2025-12-24	110.7700	111.3600	110.2050	110.8400	-0.485%	146,335	+18.378%
2025-12-23	111.6800	112.7400	110.9200	111.3800	-0.126%	533,019	+17.804%
2025-12-22	111.8000	112.2700	111.2061	111.5200	+0.523%	551,091	+17.656%
2025-12-19	112.0300	112.2700	109.3000	110.9400	-0.698%	1,552,669	+18.271%
2025-12-18	110.4500	112.7650	109.3900	111.7200	+1.758%	669,208	+17.445%
2025-12-17	109.3800	110.8200	109.1600	109.7900	+0.679%	646,210	+19.510%
2025-12-16	110.4200	110.4200	108.4700	109.0500	-1.241%	730,792	+20.321%
2025-12-15	111.3000	111.6400	108.7200	110.4200	-0.531%	773,151	+18.828%
2025-12-12	112.7100	112.8150	110.0000	111.0100	-0.964%	676,842	+18.197%
2025-12-11	111.8800	112.7300	111.5200	112.0900	-0.356%	621,688	+17.058%
2025-12-10	112.3300	113.5700	111.2400	112.4900	+0.590%	769,818	+16.641%
2025-12-09	111.9600	113.3600	111.1100	111.8300	-0.223%	494,682	+17.330%
2025-12-08	113.0100	114.4700	111.4200	112.0800	-0.744%	822,282	+17.068%
2025-12-05	111.6200	113.6600	110.4900	112.9200	+1.156%	694,662	+16.197%
2025-12-04	112.6600	114.2200	110.6700	111.6300	-1.177%	753,762	+17.540%
2025-12-03	114.2000	114.8600	112.7500	112.9600	-0.423%	954,015	+16.156%
2025-12-02	113.7700	113.8600	111.6900	113.4400	-0.246%	703,439	+15.665%
2025-12-01	113.3400	115.1800	113.0900	113.7200	+0.176%	561,992	+15.380%
2025-11-28	113.0100	114.5819	113.0100	113.5200	+0.380%	300,520	+15.583%
2025-11-26	112.1000	114.5750	112.1000	113.0900	+0.901%	628,089	+16.023%
2025-11-25	108.5400	112.2600	107.8250	112.0800	+3.739%	812,439	+17.068%
2025-11-24	107.0600	108.6150	106.1300	108.0400	+0.353%	818,447	+21.446%
2025-11-21	106.6200	108.2900	105.6400	107.6600	+1.720%	688,178	+21.874%
2025-11-20	108.6500	109.7300	105.6800	105.8400	-1.936%	890,454	+23.970%
2025-11-19	107.2600	108.2750	106.4500	107.9300	+0.409%	506,166	+21.570%
2025-11-18	106.4700	107.6800	105.8700	107.4900	+0.168%	553,374	+22.067%
2025-11-17	108.8600	108.9900	106.5650	107.3100	-1.224%	610,018	+22.272%
2025-11-14	106.1200	108.7400	105.1000	108.6400	+1.042%	717,829	+20.775%
2025-11-13	109.9300	111.0900	106.3300	107.5200	-2.723%	1,022,393	+22.033%
2025-11-12	110.6400	112.2400	110.1000	110.5300	-0.127%	755,779	+18.710%
2025-11-11	107.9400	110.7600	107.3900	110.6700	+2.510%	965,825	+18.560%
2025-11-10	108.0300	108.9500	107.3201	107.9600	+0.288%	653,520	+21.536%
2025-11-07	105.9100	108.4800	105.7300	107.6500	+1.299%	721,110	+21.886%
2025-11-06	105.4000	108.7250	105.4000	106.2700	+0.019%	872,395	+23.469%
2025-11-05	106.1000	107.2600	105.3100	106.2500	+1.723%	795,673	+23.492%
2025-11-04	103.2800	104.5100	102.6400	104.4500	+0.096%	724,935	+25.620%
2025-11-03	103.3000	104.4400	101.6450	104.3500	+0.841%	842,605	+25.740%
2025-10-31	104.1000	105.1800	102.0100	103.4800	-0.815%	2,193,529	+26.797%
2025-10-30	100.7900	107.4900	100.3000	104.3300	+3.307%	1,617,537	+25.764%
2025-10-29	96.2100	103.9250	93.0000	100.9900	+13.933%	2,527,894	+29.924%
2025-10-28	88.9900	90.6100	87.9500	88.6400	-0.079%	1,652,575	+48.026%
2025-10-27	87.8900	89.1600	87.6200	88.7100	+2.118%	805,812	+47.909%
2025-10-24	86.2200	87.2400	85.6700	86.8700	+1.176%	776,794	+51.042%
2025-10-23	85.8300	86.4800	85.1000	85.8600	+0.339%	639,390	+52.819%
2025-10-22	87.2600	87.7450	85.4050	85.5700	-1.417%	606,851	+53.336%
2025-10-21	86.0300	87.1550	86.0300	86.8000	+0.405%	988,559	+51.164%
2025-10-20	86.1000	86.9007	85.4200	86.4500	+1.040%	547,098	+51.776%
2025-10-17	84.6900	86.3700	84.0500	85.5600	+0.956%	2,197,935	+53.354%
2025-10-16	84.8100	86.4000	84.3000	84.7500	+0.510%	1,127,450	+54.820%
2025-10-15	83.8700	86.2200	83.3300	84.3200	+2.567%	1,006,709	+55.610%
2025-10-14	80.5500	82.6700	80.0950	82.2100	+0.871%	792,630	+59.603%
2025-10-13	80.5900	81.5000	79.8100	81.5000	+1.939%	674,315	+60.994%
2025-10-10	82.0700	82.0700	79.5150	79.9500	-2.166%	753,933	+64.115%
2025-10-09	82.2400	82.6900	80.8850	81.7200	-0.620%	589,163	+60.560%
2025-10-08	81.6000	82.2500	80.5350	82.2300	+0.846%	889,444	+59.565%
2025-10-07	83.4200	83.5600	80.4500	81.5400	-2.254%	988,144	+60.915%
2025-10-06	83.8000	84.2700	82.3750	83.4200	+0.542%	844,221	+57.288%
2025-10-03	83.8400	84.5100	82.3900	82.9700	-0.884%	1,050,488	+58.141%
2025-10-02	84.0100	84.8000	83.5600	83.7100	-0.464%	641,263	+56.744%
2025-10-01	82.8600	84.1875	82.6300	84.1000	+0.779%	884,905	+56.017%
2025-09-30	83.8200	83.9600	82.0600	83.4500	-1.208%	647,801	+57.232%
2025-09-29	85.1900	85.1900	83.6000	84.4700	-0.307%	621,635	+55.333%
2025-09-26	84.2300	84.9750	83.9600	84.7300	+0.725%	729,613	+54.857%
2025-09-25	83.3800	84.2300	81.9000	84.1200	+0.827%	1,013,529	+55.980%
2025-09-24	86.4600	87.2500	83.3000	83.4300	-3.426%	1,777,783	+57.270%
2025-09-23	86.2200	87.8500	86.0900	86.3900	+0.594%	1,350,054	+51.881%
2025-09-22	83.7900	86.0225	83.4500	85.8800	+2.177%	982,909	+52.783%
2025-09-19	83.7600	84.2000	82.9200	84.0500	+0.012%	1,640,254	+56.109%
2025-09-18	83.6600	84.2500	82.7100	84.0400	+1.694%	1,610,810	+56.128%
2025-09-17	84.5400	85.1400	82.5500	82.6400	-2.294%	1,059,096	+58.773%
2025-09-16	84.6100	85.1850	83.8300	84.5800	+0.142%	1,064,487	+55.131%
2025-09-15	86.3800	86.4700	84.3600	84.4600	-1.871%	969,372	+55.352%
2025-09-12	87.7100	88.0500	85.9800	86.0700	-2.193%	858,640	+52.446%
2025-09-11	86.9300	88.7500	86.7300	88.0000	+1.161%	1,184,618	+49.102%
2025-09-10	87.6800	88.4200	86.5800	86.9900	-1.001%	947,278	+50.833%
2025-09-09	88.7100	89.4925	87.4000	87.8700	-1.601%	1,028,958	+49.323%
2025-09-08	88.9800	89.7200	86.3900	89.3000	+0.247%	2,324,787	+46.932%
2025-09-05	90.1200	90.1200	87.4100	89.0800	-1.242%	1,380,795	+47.295%
2025-09-04	89.3100	90.3300	87.6600	90.2000	+1.703%	1,927,955	+45.466%
2025-09-03	94.0200	94.4500	87.4000	88.6900	-6.652%	2,104,017	+47.942%
2025-09-02	96.3000	96.6000	94.5500	95.0100	-2.253%	678,007	+38.101%
2025-08-29	97.4400	97.5150	96.5700	97.2000	-0.246%	761,437	+34.990%
2025-08-28	98.8000	98.9300	96.3300	97.4400	-0.845%	969,328	+34.657%
2025-08-27	97.5600	99.1250	97.3000	98.2700	0.000%	473,631	+33.520%
2025-08-26	97.9100	98.2700	96.8700	98.2700	+0.357%	520,983	+33.520%
2025-08-25	100.1500	100.2700	97.8500	97.9200	-2.538%	369,309	+33.997%
2025-08-22	97.9200	100.9000	97.1900	100.4700	+3.078%	534,248	+30.596%
2025-08-21	97.1800	97.7700	96.2600	97.4700	-0.113%	480,243	+34.616%
2025-08-20	98.4500	98.6450	97.1800	97.5800	-0.934%	395,954	+34.464%
2025-08-19	96.4000	100.3500	95.8700	98.5000	+2.073%	799,754	+33.208%
2025-08-18	96.5200	97.0900	95.8650	96.5000	0.000%	471,711	+35.969%
2025-08-15	98.2300	98.7199	96.3950	96.5000	-1.450%	423,569	+35.969%
2025-08-14	98.9800	98.9800	97.1100	97.9200	-1.588%	462,773	+33.997%
2025-08-13	99.4500	99.8800	98.1700	99.5000	+0.363%	746,605	+31.869%
2025-08-12	98.3800	99.3700	96.6100	99.1400	+1.839%	801,954	+32.348%
2025-08-11	99.6200	100.2100	96.1450	97.3500	-2.279%	1,002,696	+34.782%
2025-08-08	100.6500	100.6500	99.0100	99.6200	-0.668%	676,505	+31.710%
2025-08-07	101.6800	102.1900	99.9650	100.2900	-0.526%	683,816	+30.831%
2025-08-06	101.6800	102.8850	99.8425	100.8200	-1.312%	863,189	+30.143%
2025-08-05	99.3700	102.4750	98.4300	102.1600	+3.265%	924,567	+28.436%
2025-08-04	96.6000	99.6600	96.4100	98.9300	+3.592%	1,355,156	+32.629%
2025-08-01	94.4400	96.0100	93.0100	95.5000	+0.199%	1,660,498	+37.393%
2025-07-31	112.0000	112.0000	92.5412	95.3100	-20.575%	3,968,448	+37.667%
2025-07-30	120.1700	121.2900	119.1600	120.0000	+0.108%	735,071	+9.342%
2025-07-29	121.2000	122.5000	119.8700	119.8700	-0.795%	580,205	+9.460%
2025-07-28	119.0000	120.9000	118.0750	120.8300	+1.983%	549,898	+8.591%
2025-07-25	116.3700	118.5400	116.1000	118.4800	+2.147%	360,377	+10.744%
2025-07-24	116.4600	116.8450	115.5750	115.9900	-0.880%	355,312	+13.122%
2025-07-23	115.9500	117.4900	115.1200	117.0200	+1.765%	322,186	+12.126%
2025-07-22	116.0300	116.8300	114.9700	114.9900	-0.725%	327,219	+14.106%
2025-07-21	116.0500	117.4850	115.5500	115.8300	-0.009%	536,229	+13.278%
2025-07-18	116.6500	116.6500	114.1500	115.8400	+0.069%	759,674	+13.268%
2025-07-17	113.4000	116.9400	113.1800	115.7600	+1.919%	587,339	+13.347%
2025-07-16	115.2200	115.5350	112.8300	113.5800	-1.363%	514,041	+15.522%
2025-07-15	117.4000	117.4200	115.1400	115.1500	-1.732%	250,593	+13.947%
2025-07-14	116.2600	117.6600	115.3700	117.1800	+0.180%	325,449	+11.973%
2025-07-11	116.5600	117.4900	115.7500	116.9700	-0.068%	400,072	+12.174%
2025-07-10	115.9200	118.7000	115.7600	117.0500	+0.412%	475,021	+12.097%
2025-07-09	117.5300	117.8500	115.4250	116.5700	-0.436%	361,919	+12.559%
2025-07-08	115.7700	117.9000	115.7700	117.0800	+1.132%	364,317	+12.069%
2025-07-07	116.3000	117.3700	114.4950	115.7700	-0.967%	490,329	+13.337%
2025-07-03	117.3900	117.3900	115.7100	116.9000	-0.417%	527,752	+12.241%
2025-07-02	115.4800	117.7200	114.9600	117.3900	+1.990%	612,667	+11.773%
2025-07-01	113.4100	116.5600	113.0750	115.1000	+1.490%	533,534	+13.997%
2025-06-30	114.5700	114.6200	113.0750	113.4100	-1.374%	751,235	+15.695%
2025-06-27	115.9300	116.3300	114.8450	114.9900	+0.244%	1,127,267	+14.106%
2025-06-26	112.9300	114.9600	111.8900	114.7100	+2.137%	583,617	+14.384%
2025-06-25	114.2200	114.5700	112.0800	112.3100	-1.057%	544,232	+16.828%
2025-06-24	114.3800	114.5900	112.9100	113.5100	-0.491%	535,417	+15.593%
2025-06-23	112.1800	114.1600	111.4800	114.0700	+1.676%	506,801	+15.026%
2025-06-20	113.2700	113.4300	111.3700	112.1900	-0.602%	728,233	+16.953%
2025-06-18	113.1700	114.4950	112.0100	112.8700	-0.300%	453,895	+16.249%
2025-06-17	112.7400	114.1500	112.4750	113.2100	+0.080%	546,726	+15.900%
2025-06-16	110.9700	113.2300	110.9700	113.1200	+2.066%	445,275	+15.992%
2025-06-13	112.3000	112.9000	110.4100	110.8300	-1.554%	417,950	+18.389%
2025-06-12	111.6900	113.1400	110.5000	112.5800	-0.151%	349,606	+16.548%
2025-06-11	113.2900	114.1900	112.3000	112.7500	+0.151%	322,594	+16.373%
2025-06-10	113.1200	113.7700	112.0901	112.5800	+0.223%	363,948	+16.548%
2025-06-09	112.6900	113.7300	111.8400	112.3300	+0.134%	324,679	+16.808%
2025-06-06	112.5900	112.8600	111.2400	112.1800	+1.273%	339,407	+16.964%
2025-06-05	111.9100	112.1700	110.2200	110.7700	-0.592%	356,436	+18.453%
2025-06-04	113.6800	114.0600	111.4300	111.4300	-1.685%	457,659	+17.751%
2025-06-03	111.7700	113.9700	111.7700	113.3400	+1.350%	632,591	+15.767%
2025-06-02	111.1400	112.5000	109.4750	111.8300	+1.076%	724,476	+17.330%
2025-05-30	111.3500	111.4700	109.6600	110.6400	-0.860%	576,326	+18.592%
2025-05-29	111.3500	112.6700	111.0200	111.6000	+0.777%	644,721	+17.572%
2025-05-28	111.2000	111.9100	109.6100	110.7400	-0.135%	873,265	+18.485%
2025-05-27	109.9100	111.4700	108.6800	110.8900	+3.259%	665,101	+18.324%
2025-05-23	105.0500	108.1000	105.0500	107.3900	+0.187%	488,168	+22.181%
2025-05-22	107.8200	109.0100	106.5000	107.1900	-0.667%	405,921	+22.409%
2025-05-21	108.7500	109.5350	107.7400	107.9100	-2.025%	628,776	+21.592%
2025-05-20	109.9800	110.9700	109.5800	110.1400	+0.018%	512,345	+19.130%
2025-05-19	109.0200	110.7200	108.5700	110.1200	-0.118%	457,356	+19.152%
2025-05-16	110.0000	110.7650	109.2400	110.2500	+0.999%	508,298	+19.011%
2025-05-15	107.9800	109.2000	107.5500	109.1600	+0.239%	511,816	+20.200%
2025-05-14	108.1600	109.8700	107.6500	108.9000	+0.341%	681,480	+20.487%
2025-05-13	109.6400	109.7600	108.2500	108.5300	-0.257%	388,873	+20.897%
2025-05-12	109.1400	110.7100	108.4100	108.8100	+4.776%	518,324	+20.586%
2025-05-09	104.2700	105.0637	103.0200	103.8500	-0.039%	316,967	+26.346%
2025-05-08	103.4100	104.9500	102.9300	103.8900	+1.654%	350,024	+26.297%
2025-05-07	102.9700	102.9700	101.5100	102.2000	-0.010%	427,936	+28.386%
2025-05-06	103.5500	104.0300	101.6500	102.2100	-2.219%	463,422	+28.373%
2025-05-05	103.3900	105.5200	102.9700	104.5300	+0.048%	499,608	+25.524%
2025-05-02	101.8200	105.4300	100.9050	104.4800	+4.921%	1,107,886	+25.584%
2025-05-01	94.8600	100.9000	94.7100	99.5800	+3.331%	1,339,890	+31.763%
2025-04-30	95.1300	96.3900	93.2400	96.3700	+0.417%	656,139	+36.152%
2025-04-29	95.0800	96.4500	94.9900	95.9700	+0.198%	454,998	+36.720%
2025-04-28	96.5100	97.5150	95.2800	95.7800	-1.033%	346,541	+36.991%
2025-04-25	97.0900	98.0400	95.7100	96.7800	-1.446%	284,365	+35.576%
2025-04-24	96.2900	98.8450	96.2900	98.2000	+2.473%	331,225	+33.615%
2025-04-23	97.8400	99.4600	95.2600	95.8300	+1.118%	411,436	+36.920%
2025-04-22	93.9200	95.5000	93.0300	94.7700	+2.046%	415,495	+38.451%
2025-04-21	94.1200	94.6500	92.3100	92.8700	-2.581%	322,344	+41.284%
2025-04-17	95.0100	95.9700	94.3600	95.3300	+1.200%	757,484	+37.638%
2025-04-16	95.1100	95.3600	93.1400	94.2000	-1.434%	454,000	+39.289%
2025-04-15	96.2000	97.2000	95.0900	95.5700	-0.500%	260,951	+37.292%
2025-04-14	98.4000	98.4000	95.2600	96.0500	-0.580%	429,431	+36.606%
2025-04-11	93.0800	98.2600	92.6300	96.6100	+3.637%	697,374	+35.814%
2025-04-10	93.5400	94.8050	91.2100	93.2200	-2.876%	616,014	+40.753%

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

KEX
Kirby Corporation
stock NYSE