Indicators

Markets:

News

Kirby Corporation Common Stock (NY:KEX)

146.93 -3.61 (-2.40%)

Streaming Delayed Price Updated: 12:40 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	157.69	157.69	146.34	150.54	1,051,212	-2.05(-1.34%)
Apr 29, 2026	151.59	155.03	150.23	152.59	1,088,580	+1.65(+1.09%)
Apr 28, 2026	152.74	153.06	150.82	150.94	687,985	-1.44(-0.95%)
Apr 27, 2026	151.07	153.02	150.32	152.38	561,861	+1.78(+1.18%)
Apr 24, 2026	151.43	152.02	149.76	150.60	799,293	-0.25(-0.17%)
Apr 23, 2026	149.29	152.36	148.00	150.85	575,596	+2.57(+1.73%)
Apr 22, 2026	144.61	148.29	143.75	148.28	771,353	+4.57(+3.18%)
Apr 21, 2026	147.48	147.48	141.75	143.71	489,642	+0.85(+0.59%)
Apr 20, 2026	141.59	143.82	140.33	142.86	576,195	+0.77(+0.54%)
Apr 17, 2026	143.20	144.78	140.01	142.09	1,292,015	-1.39(-0.97%)
Apr 16, 2026	142.49	144.64	142.49	143.48	531,967	+0.99(+0.69%)
Apr 15, 2026	142.60	144.01	141.76	142.49	859,036	-0.14(-0.10%)
Apr 14, 2026	141.73	143.15	140.95	142.63	534,783	+0.73(+0.51%)
Apr 13, 2026	140.31	141.95	139.10	141.90	451,135	+1.52(+1.08%)
Apr 10, 2026	141.23	141.41	139.84	140.38	454,820	-1.21(-0.85%)
Apr 09, 2026	141.93	143.29	141.10	141.59	679,879	+0.90(+0.64%)
Apr 08, 2026	140.23	142.30	138.01	140.69	1,146,365	+0.18(+0.13%)
Apr 07, 2026	137.14	141.41	136.31	140.51	733,816	+3.22(+2.35%)
Apr 06, 2026	135.16	137.45	134.00	137.29	500,212	+1.37(+1.01%)
Apr 02, 2026	134.33	136.79	131.80	135.92	407,014	+1.10(+0.82%)
Apr 01, 2026	134.08	135.82	133.42	134.82	714,419	+1.94(+1.46%)
Mar 31, 2026	134.79	136.98	131.64	132.88	917,565	-1.30(-0.97%)
Mar 30, 2026	134.83	135.69	133.29	134.18	488,185	+0.06(+0.04%)
Mar 27, 2026	135.13	136.72	133.81	134.12	597,278	-2.03(-1.49%)
Mar 26, 2026	135.12	137.15	134.03	136.15	614,231	+0.27(+0.20%)
Mar 25, 2026	135.53	137.71	134.67	135.88	779,364	-0.47(-0.34%)
Mar 24, 2026	131.42	137.96	130.39	136.35	998,808	+5.59(+4.28%)
Mar 23, 2026	131.88	133.93	130.23	130.76	836,352	+0.24(+0.18%)
Mar 20, 2026	131.05	131.84	129.22	130.52	1,116,879	+0.38(+0.29%)
Mar 19, 2026	124.62	130.77	124.56	130.14	929,253	+4.25(+3.38%)
Mar 18, 2026	128.44	129.07	125.69	125.89	1,011,163	-2.12(-1.66%)
Mar 17, 2026	125.58	128.10	124.78	128.01	765,660	+3.70(+2.98%)
Mar 16, 2026	126.00	127.02	123.92	124.31	684,226	-0.64(-0.51%)
Mar 13, 2026	124.49	126.09	124.11	124.95	656,127	+0.74(+0.60%)
Mar 12, 2026	125.44	130.35	118.85	124.21	2,246,175	-2.11(-1.67%)
Mar 11, 2026	125.41	127.42	123.57	126.32	661,613	-0.24(-0.19%)
Mar 10, 2026	125.67	129.32	125.13	126.56	545,436	+0.75(+0.60%)
Mar 09, 2026	126.23	128.27	120.86	125.81	1,214,818	-1.79(-1.40%)
Mar 06, 2026	127.90	129.11	126.11	127.60	566,190	-2.68(-2.06%)
Mar 05, 2026	133.06	133.31	128.94	130.28	456,056	-3.24(-2.43%)
Mar 04, 2026	132.30	133.65	131.21	133.52	447,635	-0.31(-0.23%)
Mar 03, 2026	130.83	134.69	129.52	133.83	711,946	+0.86(+0.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.