Kirby Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	115.93	116.33	114.85	114.99	114.99	0.24%	1,123,696
Jun 26, 2025	112.93	114.96	111.89	114.71	114.71	2.14%	583,617
Jun 25, 2025	114.22	114.57	112.08	112.31	112.31	-1.06%	544,232
Jun 24, 2025	114.38	114.59	112.91	113.51	113.51	-0.49%	535,417
Jun 23, 2025	112.18	114.16	111.48	114.07	114.07	1.68%	506,801
Jun 20, 2025	113.27	113.43	111.37	112.19	112.19	-0.60%	728,233
Jun 18, 2025	113.17	114.50	112.01	112.87	112.87	-0.30%	453,895
Jun 17, 2025	112.74	114.15	112.48	113.21	113.21	0.08%	546,726
Jun 16, 2025	110.97	113.23	110.97	113.12	113.12	2.07%	445,275
Jun 13, 2025	112.30	112.90	110.41	110.83	110.83	-1.55%	417,950
Jun 12, 2025	111.69	113.14	110.50	112.58	112.58	-0.15%	349,606
Jun 11, 2025	113.29	114.19	112.30	112.75	112.75	0.15%	322,594
Jun 10, 2025	113.12	113.77	112.09	112.58	112.58	0.22%	363,948
Jun 9, 2025	112.69	113.73	111.84	112.33	112.33	0.13%	324,679
Jun 6, 2025	112.59	112.86	111.24	112.18	112.18	1.27%	339,407
Jun 5, 2025	111.91	112.17	110.22	110.77	110.77	-0.59%	356,436
Jun 4, 2025	113.68	114.06	111.43	111.43	111.43	-1.69%	457,659
Jun 3, 2025	111.77	113.97	111.77	113.34	113.34	1.35%	632,591
Jun 2, 2025	111.14	112.50	109.48	111.83	111.83	1.08%	724,476
May 30, 2025	111.35	111.47	109.66	110.64	110.64	-0.86%	576,326
May 29, 2025	111.35	112.67	111.02	111.60	111.60	0.78%	644,721
May 28, 2025	111.20	111.91	109.61	110.74	110.74	-0.14%	873,265
May 27, 2025	109.91	111.47	108.68	110.89	110.89	3.26%	665,101
May 23, 2025	105.05	108.10	105.05	107.39	107.39	0.19%	488,168
May 22, 2025	107.82	109.01	106.50	107.19	107.19	-0.67%	405,921
May 21, 2025	108.75	109.54	107.74	107.91	107.91	-2.02%	628,776
May 20, 2025	109.98	110.97	109.58	110.14	110.14	0.02%	512,345
May 19, 2025	109.02	110.72	108.57	110.12	110.12	-0.12%	457,356
May 16, 2025	110.00	110.77	109.24	110.25	110.25	1.00%	508,298
May 15, 2025	107.98	109.20	107.55	109.16	109.16	0.24%	511,816
May 14, 2025	108.16	109.87	107.65	108.90	108.90	0.34%	681,480
May 13, 2025	109.64	109.76	108.25	108.53	108.53	-0.26%	388,873
May 12, 2025	109.14	110.71	108.41	108.81	108.81	4.78%	518,324
May 9, 2025	104.27	105.06	103.02	103.85	103.85	-0.04%	316,967
May 8, 2025	103.41	104.95	102.93	103.89	103.89	1.65%	350,024
May 7, 2025	102.97	102.97	101.51	102.20	102.20	-0.01%	427,936
May 6, 2025	103.55	104.03	101.65	102.21	102.21	-2.22%	463,422
May 5, 2025	103.39	105.52	102.97	104.53	104.53	0.05%	499,608
May 2, 2025	101.82	105.43	100.91	104.48	104.48	4.92%	1,107,886
May 1, 2025	94.86	100.90	94.71	99.58	99.58	3.33%	1,339,890
Apr 30, 2025	95.13	96.39	93.24	96.37	96.37	0.42%	656,139
Apr 29, 2025	95.08	96.45	94.99	95.97	95.97	0.20%	454,998
Apr 28, 2025	96.51	97.52	95.28	95.78	95.78	-1.03%	346,541
Apr 25, 2025	97.09	98.04	95.71	96.78	96.78	-1.45%	284,365
Apr 24, 2025	96.29	98.85	96.29	98.20	98.20	2.47%	331,225
Apr 23, 2025	97.84	99.46	95.26	95.83	95.83	1.12%	411,436
Apr 22, 2025	93.92	95.50	93.03	94.77	94.77	2.05%	415,495
Apr 21, 2025	94.12	94.65	92.31	92.87	92.87	-2.58%	322,344
Apr 17, 2025	95.01	95.97	94.36	95.33	95.33	1.20%	757,484
Apr 16, 2025	95.11	95.36	93.14	94.20	94.20	-1.43%	454,000