Kirby Corporation (KEX)
NYSE: KEX · Real-Time Price · USD
97.45
-0.47 (-0.48%)
Aug 15, 2025, 9:50 AM - Market open
Kirby Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 98.98 | 98.98 | 97.11 | 97.92 | 97.92 | -1.59% | 459,822 |
| Aug 13, 2025 | 99.45 | 99.88 | 98.17 | 99.50 | 99.50 | 0.36% | 746,605 |
| Aug 12, 2025 | 98.38 | 99.37 | 96.61 | 99.14 | 99.14 | 1.84% | 801,954 |
| Aug 11, 2025 | 99.62 | 100.21 | 96.15 | 97.35 | 97.35 | -2.28% | 1,002,696 |
| Aug 8, 2025 | 100.65 | 100.65 | 99.01 | 99.62 | 99.62 | -0.67% | 676,505 |
| Aug 7, 2025 | 101.68 | 102.19 | 99.97 | 100.29 | 100.29 | -0.53% | 683,816 |
| Aug 6, 2025 | 101.68 | 102.89 | 99.84 | 100.82 | 100.82 | -1.31% | 863,189 |
| Aug 5, 2025 | 99.37 | 102.48 | 98.43 | 102.16 | 102.16 | 3.26% | 924,567 |
| Aug 4, 2025 | 96.60 | 99.66 | 96.41 | 98.93 | 98.93 | 3.59% | 1,355,156 |
| Aug 1, 2025 | 94.44 | 96.01 | 93.01 | 95.50 | 95.50 | 0.20% | 1,660,498 |
| Jul 31, 2025 | 112.00 | 112.00 | 92.54 | 95.31 | 95.31 | -20.58% | 3,968,448 |
| Jul 30, 2025 | 120.17 | 121.29 | 119.16 | 120.00 | 120.00 | 0.11% | 735,071 |
| Jul 29, 2025 | 121.20 | 122.50 | 119.87 | 119.87 | 119.87 | -0.79% | 580,205 |
| Jul 28, 2025 | 119.00 | 120.90 | 118.08 | 120.83 | 120.83 | 1.98% | 549,898 |
| Jul 25, 2025 | 116.37 | 118.54 | 116.10 | 118.48 | 118.48 | 2.15% | 360,377 |
| Jul 24, 2025 | 116.46 | 116.85 | 115.58 | 115.99 | 115.99 | -0.88% | 355,312 |
| Jul 23, 2025 | 115.95 | 117.49 | 115.12 | 117.02 | 117.02 | 1.77% | 322,186 |
| Jul 22, 2025 | 116.03 | 116.83 | 114.97 | 114.99 | 114.99 | -0.73% | 327,219 |
| Jul 21, 2025 | 116.05 | 117.49 | 115.55 | 115.83 | 115.83 | -0.01% | 536,229 |
| Jul 18, 2025 | 116.65 | 116.65 | 114.15 | 115.84 | 115.84 | 0.07% | 759,674 |
| Jul 17, 2025 | 113.40 | 116.94 | 113.18 | 115.76 | 115.76 | 1.92% | 587,339 |
| Jul 16, 2025 | 115.22 | 115.54 | 112.83 | 113.58 | 113.58 | -1.36% | 514,041 |
| Jul 15, 2025 | 117.40 | 117.42 | 115.14 | 115.15 | 115.15 | -1.73% | 250,593 |
| Jul 14, 2025 | 116.26 | 117.66 | 115.37 | 117.18 | 117.18 | 0.18% | 325,449 |
| Jul 11, 2025 | 116.56 | 117.49 | 115.75 | 116.97 | 116.97 | -0.07% | 400,072 |
| Jul 10, 2025 | 115.92 | 118.70 | 115.76 | 117.05 | 117.05 | 0.41% | 475,021 |
| Jul 9, 2025 | 117.53 | 117.85 | 115.43 | 116.57 | 116.57 | -0.44% | 361,919 |
| Jul 8, 2025 | 115.77 | 117.90 | 115.77 | 117.08 | 117.08 | 1.13% | 364,317 |
| Jul 7, 2025 | 116.30 | 117.37 | 114.50 | 115.77 | 115.77 | -0.97% | 490,329 |
| Jul 3, 2025 | 117.39 | 117.39 | 115.71 | 116.90 | 116.90 | -0.42% | 527,752 |
| Jul 2, 2025 | 115.48 | 117.72 | 114.96 | 117.39 | 117.39 | 1.99% | 612,667 |
| Jul 1, 2025 | 113.41 | 116.56 | 113.08 | 115.10 | 115.10 | 1.49% | 533,534 |
| Jun 30, 2025 | 114.57 | 114.62 | 113.08 | 113.41 | 113.41 | -1.37% | 751,235 |
| Jun 27, 2025 | 115.93 | 116.33 | 114.85 | 114.99 | 114.99 | 0.24% | 1,127,267 |
| 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 |