NYSE : KEX
Kirby Corporation — Price history
Industrials · Marine Shipping · United States
Last price 143.93 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.60B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kirby Corporation (KEX) closed at 143.93 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 144.46 | 145.38 | 142.81 | 143.93 | 589,377 | -1.42% |
| 2026-10-29 | 146.85 | 147.61 | 143.075 | 146 | 1,087,447 | -0.05% |
| 2026-10-28 | 147.98 | 147.98 | 136.08 | 146.07 | 1,106,613 | +6.57% |
| 2026-10-27 | 135.18 | 138.133 | 134.02 | 137.06 | 838,735 | +1.80% |
| 2026-10-26 | 133.99 | 135.17 | 133.47 | 134.63 | 511,078 | +1.11% |
| 2026-10-23 | 131.64 | 133.52 | 131.64 | 133.15 | 566,954 | +1.25% |
| 2026-10-22 | 136.25 | 137.23 | 131.02 | 131.5 | 649,613 | -4.18% |
| 2026-10-21 | 135.17 | 139.88 | 135.17 | 137.24 | 756,588 | +0.76% |
| 2026-10-20 | 136.37 | 137.41 | 135.78 | 136.21 | 367,146 | -0.12% |
| 2026-10-19 | 136.83 | 137.585 | 135.3 | 136.37 | 471,379 | -0.04% |
| 2026-10-16 | 135.68 | 138.325 | 134.955 | 136.43 | 749,540 | -0.52% |
| 2026-10-15 | 136.23 | 137.75 | 134.19 | 137.15 | 512,139 | -0.49% |
| 2026-10-14 | 138.67 | 140 | 136.785 | 137.83 | 710,861 | +0.78% |
| 2026-10-13 | 136.53 | 137.51 | 135.285 | 136.77 | 451,891 | +0.65% |
| 2026-10-12 | 137 | 137.44 | 135.35 | 135.88 | 352,366 | -0.27% |
| 2026-10-09 | 137.94 | 138.91 | 135.935 | 136.25 | 445,073 | -1.35% |
| 2026-10-08 | 136.1 | 139.04 | 136.1 | 138.11 | 356,715 | +0.55% |
| 2026-10-07 | 137.36 | 138.67 | 135.47 | 137.36 | 417,380 | -0.82% |
| 2026-10-06 | 140.74 | 141.165 | 137.11 | 138.5 | 644,447 | -0.97% |
| 2026-10-05 | 137.97 | 140.72 | 136.58 | 139.85 | 626,117 | +1.44% |
| 2026-10-02 | 133.91 | 139.145 | 131.795 | 137.87 | 503,444 | +3.30% |
| 2026-10-01 | 131.08 | 134.61 | 131.08 | 133.46 | 395,236 | +1.68% |
| 2026-09-30 | 132.32 | 132.32 | 129.99 | 131.25 | 461,068 | -0.52% |
| 2026-09-29 | 130.82 | 132.339 | 130.13 | 131.94 | 505,631 | +0.27% |
| 2026-09-28 | 129.28 | 132.45 | 127.62 | 131.59 | 501,212 | +2.10% |
| 2026-09-25 | 129.38 | 131 | 127.66 | 128.88 | 544,526 | -1.10% |
| 2026-09-24 | 129.8 | 132.26 | 129.47 | 130.31 | 411,296 | +0.21% |
| 2026-09-23 | 132.73 | 134.07 | 129.92 | 130.04 | 757,609 | -1.83% |
| 2026-09-22 | 135.42 | 136.72 | 132.15 | 132.47 | 540,733 | -2.33% |
| 2026-09-21 | 138.29 | 138.29 | 135.25 | 135.63 | 405,168 | -1.97% |
| 2026-09-18 | 137.85 | 138.4 | 136.96 | 138.35 | 576,737 | -0.03% |
| 2026-09-17 | 137.96 | 139.75 | 135.675 | 138.39 | 350,233 | +1.06% |
| 2026-09-16 | 137.79 | 139.295 | 135.38 | 136.94 | 384,446 | -1.45% |
| 2026-09-15 | 138.85 | 140.825 | 138.28 | 138.96 | 422,374 | +0.34% |
| 2026-09-14 | 138.13 | 138.9 | 135.22 | 138.49 | 432,363 | -0.67% |
| 2026-09-11 | 139.6 | 140.21 | 137.92 | 139.42 | 419,627 | +0.60% |
| 2026-09-10 | 138.005 | 139.615 | 137.542 | 138.59 | 296,877 | +0.01% |
| 2026-09-09 | 138.97 | 139.59 | 137.72 | 138.57 | 373,519 | +0.41% |
| 2026-09-08 | 141.33 | 141.33 | 137.99 | 138 | 455,111 | -1.97% |
| 2026-09-04 | 142.58 | 143.13 | 139.26 | 140.77 | 418,013 | -1.74% |
| 2026-09-03 | 142.22 | 143.57 | 141.875 | 143.27 | 331,972 | +1.17% |
| 2026-09-02 | 140.29 | 142.33 | 139.33 | 141.62 | 301,969 | +0.48% |
| 2026-09-01 | 141.65 | 143.5 | 138.98 | 140.95 | 372,220 | -0.64% |
| 2026-08-31 | 139.86 | 142.1 | 138.155 | 141.86 | 414,224 | +2.01% |
| 2026-08-28 | 140.52 | 140.86 | 138.45 | 139.06 | 349,197 | -0.57% |
| 2026-08-27 | 139.12 | 141.015 | 138.58 | 139.86 | 302,540 | +0.60% |
| 2026-08-26 | 136.78 | 139.825 | 135.49 | 139.02 | 345,701 | +1.00% |
| 2026-08-25 | 138.86 | 139.495 | 135.948 | 137.64 | 368,449 | -0.78% |
| 2026-08-24 | 139.93 | 140.07 | 137.41 | 138.72 | 231,010 | -0.86% |
| 2026-08-21 | 140.81 | 141.697 | 139.595 | 139.93 | 266,947 | +0.51% |
| 2026-08-20 | 139.01 | 140.915 | 138.3 | 139.22 | 408,233 | +0.40% |
| 2026-08-19 | 140.19 | 142.025 | 138.42 | 138.67 | 420,943 | -0.77% |
| 2026-08-18 | 140.94 | 141.245 | 139.15 | 139.74 | 402,961 | -0.98% |
| 2026-08-17 | 138.67 | 141.43 | 137.81 | 141.13 | 399,612 | +1.81% |
| 2026-08-14 | 137.33 | 139.09 | 132.78 | 138.62 | 253,823 | +0.78% |
| 2026-08-13 | 135.87 | 138.01 | 135.55 | 137.55 | 559,753 | +1.19% |
| 2026-08-12 | 133.27 | 136.97 | 132.99 | 135.93 | 482,999 | +2.47% |
| 2026-08-11 | 135.34 | 135.34 | 131.51 | 132.65 | 369,285 | +0.12% |
| 2026-08-10 | 132.85 | 133.355 | 131.11 | 132.49 | 652,503 | +0.91% |
| 2026-08-07 | 132.73 | 134.63 | 130.22 | 131.29 | 704,149 | -1.23% |
| 2026-08-06 | 131.25 | 134.025 | 131.215 | 132.93 | 766,156 | +1.40% |
| 2026-08-05 | 134.38 | 134.58 | 130.45 | 131.1 | 601,699 | -1.00% |
| 2026-08-04 | 131.23 | 133.11 | 130.2 | 132.42 | 478,085 | +1.45% |
| 2026-08-03 | 129.17 | 132.54 | 128.91 | 130.53 | 625,611 | -0.47% |
| 2026-07-31 | 134.98 | 134.98 | 130.91 | 131.14 | 675,323 | -0.91% |
| 2026-07-30 | 133.3 | 133.3 | 129.21 | 132.34 | 634,869 | +0.97% |
| 2026-07-29 | 139.71 | 142.75 | 130.4 | 131.07 | 1,103,467 | -9.85% |
| 2026-07-28 | 144.23 | 147.12 | 141.68 | 145.39 | 823,565 | +0.21% |
| 2026-07-27 | 148.21 | 148.8 | 143.375 | 145.08 | 486,020 | -2.40% |
| 2026-07-24 | 149.1 | 150.2 | 148.37 | 148.65 | 313,035 | -0.30% |
| 2026-07-23 | 150.52 | 151.52 | 148.32 | 149.1 | 405,101 | -0.07% |
| 2026-07-22 | 150.22 | 150.67 | 148.26 | 149.21 | 365,961 | +0.34% |
| 2026-07-21 | 145.67 | 149.335 | 145.08 | 148.7 | 490,793 | +2.89% |
| 2026-07-20 | 145.67 | 146.49 | 144.21 | 144.53 | 461,580 | +0.26% |
| 2026-07-17 | 142.41 | 144.16 | 140.95 | 144.16 | 1,351,151 | +0.56% |
| 2026-07-16 | 141.74 | 144.05 | 140.705 | 143.36 | 558,848 | +1.04% |
| 2026-07-15 | 144.52 | 144.985 | 139.805 | 141.89 | 642,574 | -2.17% |
| 2026-07-14 | 144.42 | 145.26 | 142.63 | 145.04 | 594,142 | +1.60% |
| 2026-07-13 | 142.47 | 145 | 142.05 | 142.76 | 390,866 | -0.69% |
| 2026-07-10 | 143.04 | 144.66 | 141.915 | 143.75 | 510,772 | +0.79% |
| 2026-07-09 | 141.55 | 143.735 | 141.2 | 142.63 | 674,012 | +0.79% |
| 2026-07-08 | 135.97 | 147.23 | 135.97 | 141.51 | 944,612 | +5.68% |
| 2026-07-07 | 132.1 | 134.44 | 131.41 | 133.91 | 666,493 | +0.71% |
| 2026-07-06 | 130 | 133.24 | 130 | 132.97 | 753,097 | +2.41% |
| 2026-07-02 | 131.91 | 132.67 | 128.58 | 129.84 | 748,121 | -0.86% |
| 2026-07-01 | 135.58 | 136.41 | 130.55 | 130.97 | 668,714 | -3.68% |
| 2026-06-30 | 137.38 | 139.28 | 134.235 | 135.97 | 695,394 | -1.06% |
| 2026-06-29 | 136.1 | 137.51 | 134.685 | 137.43 | 558,726 | +0.48% |
| 2026-06-26 | 137.88 | 138.12 | 135.4 | 136.78 | 747,586 | -1.28% |
| 2026-06-25 | 137.88 | 139.805 | 137.42 | 138.55 | 474,885 | +1.04% |
| 2026-06-24 | 137.58 | 138.63 | 135.61 | 137.13 | 559,011 | -0.80% |
| 2026-06-23 | 140.16 | 141.09 | 137.355 | 138.23 | 454,442 | -2.19% |
| 2026-06-22 | 140.1 | 143 | 139.98 | 141.32 | 622,133 | +0.48% |
| 2026-06-18 | 139.5 | 140.82 | 138.55 | 140.64 | 1,073,362 | +0.30% |
| 2026-06-17 | 141.66 | 143.03 | 140.15 | 140.22 | 474,136 | -0.94% |
| 2026-06-16 | 142.11 | 146.11 | 141.23 | 141.55 | 435,491 | -0.32% |
| 2026-06-15 | 143.06 | 143.76 | 140.98 | 142 | 455,432 | -0.99% |
| 2026-06-12 | 140.81 | 144.073 | 140.81 | 143.42 | 437,104 | +2.21% |
| 2026-06-11 | 140.56 | 141.535 | 137.93 | 140.32 | 1,070,414 | +0.54% |
| 2026-06-10 | 142.63 | 143.03 | 139.28 | 139.56 | 900,011 | -2.45% |
| 2026-06-09 | 142.18 | 145.06 | 141.4 | 143.06 | 679,075 | +1.01% |
| 2026-06-08 | 141.68 | 144.23 | 140.68 | 141.63 | 346,461 | +0.41% |
| 2026-06-05 | 142.86 | 143.7 | 140.79 | 141.05 | 399,219 | -1.18% |
| 2026-06-04 | 144.165 | 144.916 | 141.57 | 142.73 | 535,459 | -1.43% |
| 2026-06-03 | 143.33 | 145.6 | 143.33 | 144.8 | 473,029 | +0.99% |
| 2026-06-02 | 143.05 | 145.34 | 142.39 | 143.38 | 472,218 | +0.81% |
| 2026-06-01 | 140.37 | 143.32 | 140.35 | 142.23 | 447,809 | +1.17% |
| 2026-05-29 | 140.23 | 142.71 | 140.12 | 140.59 | 439,054 | +0.09% |
| 2026-05-28 | 143.57 | 143.57 | 140.305 | 140.46 | 606,201 | -2.00% |
| 2026-05-27 | 143.87 | 144.945 | 140.815 | 143.33 | 564,387 | -0.71% |
| 2026-05-26 | 143.82 | 145.08 | 141.715 | 144.35 | 457,427 | +0.70% |
| 2026-05-22 | 145.25 | 145.495 | 141.75 | 143.34 | 442,942 | -1.57% |
| 2026-05-21 | 148.64 | 149.23 | 144.74 | 145.62 | 642,649 | -2.06% |
| 2026-05-20 | 147.13 | 149.7 | 147.13 | 148.69 | 668,202 | +1.41% |
| 2026-05-19 | 146.24 | 147.905 | 143.69 | 146.62 | 621,503 | -0.02% |
| 2026-05-18 | 144.16 | 147.78 | 144.16 | 146.65 | 493,234 | +0.65% |
| 2026-05-15 | 147.01 | 149.08 | 145.01 | 145.7 | 543,639 | -1.13% |
| 2026-05-14 | 146.79 | 148.42 | 145.86 | 147.37 | 692,517 | +0.46% |
| 2026-05-13 | 143.16 | 146.86 | 142.01 | 146.7 | 768,732 | +2.54% |
| 2026-05-12 | 146.4 | 146.4 | 140.5 | 143.07 | 499,647 | -2.07% |