Kirby Corporation KEX
129.72 USD +1.21 (+0.94%)
Regular-session close
129.72 0.00 0.00%
After hours · Nov 13, 4:07 PM ET
127.60 Day range 130.67
105.84 52-week range 152.59
- YTD
- +17.73%
- 1 year
- +20.65%
KEX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 129.00 | 130.67 | 127.60 | 129.72 | +1.21 | +0.94% | 421,975 |
| Nov 12, 2026 | 126.88 | 129.34 | 126.06 | 128.51 | +0.34 | +0.27% | 433,400 |
| Nov 11, 2026 | 126.74 | 128.30 | 123.66 | 128.17 | +4.01 | +3.23% | 600,400 |
| Nov 10, 2026 | 122.93 | 124.74 | 121.15 | 124.16 | -0.25 | -0.20% | 1,001,300 |
| Nov 9, 2026 | 121.71 | 124.61 | 118.00 | 124.41 | +3.41 | +2.82% | 911,700 |
| Nov 6, 2026 | 121.38 | 123.00 | 119.67 | 121.00 | +1.53 | +1.28% | 684,800 |
| Nov 5, 2026 | 126.81 | 129.20 | 118.12 | 119.47 | -8.65 | -6.75% | 1,434,200 |
| Nov 4, 2026 | 139.63 | 140.62 | 124.51 | 128.12 | -12.70 | -9.02% | 1,217,100 |
| Nov 3, 2026 | 140.56 | 143.50 | 140.56 | 140.82 | +0.18 | +0.13% | 419,000 |
| Nov 2, 2026 | 143.92 | 144.21 | 140.07 | 140.64 | -3.29 | -2.29% | 708,100 |
| Oct 30, 2026 | 144.46 | 145.38 | 142.81 | 143.93 | -2.07 | -1.42% | 589,400 |
| Oct 29, 2026 | 146.85 | 147.61 | 143.08 | 146.00 | -0.07 | -0.05% | 1,087,400 |
| Oct 28, 2026 | 147.98 | 147.98 | 136.08 | 146.07 | +9.01 | +6.57% | 1,106,600 |
| Oct 27, 2026 | 135.18 | 138.13 | 134.02 | 137.06 | +2.43 | +1.80% | 838,700 |
| Oct 26, 2026 | 133.99 | 135.17 | 133.47 | 134.63 | +1.48 | +1.11% | 511,100 |
| Oct 23, 2026 | 131.64 | 133.52 | 131.64 | 133.15 | +1.65 | +1.25% | 566,900 |
| Oct 22, 2026 | 136.25 | 137.23 | 131.02 | 131.50 | -5.74 | -4.18% | 649,600 |
| Oct 21, 2026 | 135.17 | 139.88 | 135.17 | 137.24 | +1.03 | +0.76% | 756,600 |
| Oct 20, 2026 | 136.37 | 137.41 | 135.78 | 136.21 | -0.16 | -0.12% | 367,100 |
| Oct 19, 2026 | 136.83 | 137.59 | 135.30 | 136.37 | -0.06 | -0.04% | 471,400 |
| Oct 16, 2026 | 135.68 | 138.33 | 134.96 | 136.43 | -0.72 | -0.52% | 749,600 |
| Oct 15, 2026 | 136.23 | 137.75 | 134.19 | 137.15 | -0.68 | -0.49% | 512,100 |
| Oct 14, 2026 | 138.67 | 140.00 | 136.79 | 137.83 | +1.06 | +0.78% | 710,900 |
| Oct 13, 2026 | 136.53 | 137.51 | 135.29 | 136.77 | +0.89 | +0.65% | 451,900 |
| Oct 12, 2026 | 137.00 | 137.44 | 135.35 | 135.88 | -0.37 | -0.27% | 352,400 |
| Oct 9, 2026 | 137.94 | 138.91 | 135.94 | 136.25 | -1.86 | -1.35% | 445,100 |
| Oct 8, 2026 | 136.10 | 139.04 | 136.10 | 138.11 | +0.75 | +0.55% | 356,700 |
| Oct 7, 2026 | 137.36 | 138.67 | 135.47 | 137.36 | -1.14 | -0.82% | 417,400 |
| Oct 6, 2026 | 140.74 | 141.17 | 137.11 | 138.50 | -1.35 | -0.97% | 653,900 |
| Oct 5, 2026 | 137.97 | 140.72 | 136.58 | 139.85 | +1.98 | +1.44% | 626,100 |
| Oct 2, 2026 | 133.91 | 139.15 | 131.80 | 137.87 | +4.41 | +3.30% | 503,400 |
| Oct 1, 2026 | 131.08 | 134.61 | 131.08 | 133.46 | +2.21 | +1.68% | 395,200 |
| Sep 30, 2026 | 132.32 | 132.32 | 129.99 | 131.25 | -0.69 | -0.52% | 461,100 |
| Sep 29, 2026 | 130.82 | 132.34 | 130.13 | 131.94 | +0.35 | +0.27% | 505,600 |
| Sep 28, 2026 | 129.28 | 132.45 | 127.62 | 131.59 | +2.71 | +2.10% | 501,200 |
| Sep 25, 2026 | 129.38 | 131.00 | 127.66 | 128.88 | -1.43 | -1.10% | 544,500 |
| Sep 24, 2026 | 129.80 | 132.26 | 129.47 | 130.31 | +0.27 | +0.21% | 411,500 |
| Sep 23, 2026 | 132.73 | 134.07 | 129.92 | 130.04 | -2.43 | -1.83% | 758,800 |
| Sep 22, 2026 | 135.42 | 136.72 | 132.15 | 132.47 | -3.16 | -2.33% | 541,100 |
| Sep 21, 2026 | 138.29 | 138.29 | 135.25 | 135.63 | -2.72 | -1.97% | 417,600 |
| Sep 18, 2026 | 137.85 | 138.40 | 136.96 | 138.35 | -0.04 | -0.03% | 584,700 |
| Sep 17, 2026 | 137.96 | 139.75 | 135.68 | 138.39 | +1.45 | +1.06% | 350,600 |
| Sep 16, 2026 | 137.79 | 139.30 | 135.38 | 136.94 | -2.02 | -1.45% | 384,500 |
| Sep 15, 2026 | 138.85 | 140.83 | 138.28 | 138.96 | +0.47 | +0.34% | 422,500 |
| Sep 14, 2026 | 138.13 | 138.90 | 135.22 | 138.49 | -0.93 | -0.67% | 432,600 |
| Sep 11, 2026 | 139.60 | 140.21 | 137.92 | 139.42 | +0.83 | +0.60% | 419,600 |
| Sep 10, 2026 | 138.01 | 139.62 | 137.54 | 138.59 | +0.02 | +0.01% | 296,900 |
| Sep 9, 2026 | 138.97 | 139.59 | 137.72 | 138.57 | +0.57 | +0.41% | 373,500 |
| Sep 8, 2026 | 141.33 | 141.33 | 137.99 | 138.00 | -2.77 | -1.97% | 455,100 |
| Sep 4, 2026 | 142.58 | 143.13 | 139.26 | 140.77 | -2.50 | -1.74% | 418,000 |
| Sep 3, 2026 | 142.22 | 143.57 | 141.88 | 143.27 | +1.65 | +1.17% | 332,200 |
| Sep 2, 2026 | 140.29 | 142.33 | 139.33 | 141.62 | +0.67 | +0.48% | 302,000 |
| Sep 1, 2026 | 141.65 | 143.50 | 138.98 | 140.95 | -0.91 | -0.64% | 372,400 |
| Aug 31, 2026 | 139.86 | 142.10 | 138.16 | 141.86 | +2.80 | +2.01% | 414,200 |
| Aug 28, 2026 | 140.52 | 140.86 | 138.45 | 139.06 | -0.80 | -0.57% | 349,200 |
| Aug 27, 2026 | 139.12 | 141.02 | 138.58 | 139.86 | +0.84 | +0.60% | 302,500 |
| Aug 26, 2026 | 136.78 | 139.83 | 135.49 | 139.02 | +1.38 | +1.00% | 345,700 |
| Aug 25, 2026 | 138.86 | 139.50 | 135.95 | 137.64 | -1.08 | -0.78% | 368,500 |
| Aug 24, 2026 | 139.93 | 140.07 | 137.41 | 138.72 | -1.21 | -0.86% | 231,000 |
| Aug 21, 2026 | 140.81 | 141.70 | 139.60 | 139.93 | +0.71 | +0.51% | 267,000 |
| Aug 20, 2026 | 139.01 | 140.92 | 138.30 | 139.22 | +0.55 | +0.40% | 408,200 |
| Aug 19, 2026 | 140.19 | 142.03 | 138.42 | 138.67 | -1.07 | -0.77% | 420,900 |
| Aug 18, 2026 | 140.94 | 141.25 | 139.15 | 139.74 | -1.39 | -0.98% | 403,100 |
| Aug 17, 2026 | 138.67 | 141.43 | 137.81 | 141.13 | +2.51 | +1.81% | 407,500 |
| Aug 14, 2026 | 137.33 | 139.09 | 132.78 | 138.62 | +1.07 | +0.78% | 253,800 |
65 days, newest first. Daily bars as drawn on the KEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.