Kirby Corporation (KEX)
NYSE: KEX
· Real-Time Price · USD
84.41
0.29 (0.34%)
At close: Sep 26, 2025, 1:36 PM
KEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 83.38 | 84.23 | 81.90 | 84.12 | 84.12 | 0.83% | 1,012,818 |
| Sep 24, 2025 | 86.46 | 87.25 | 83.30 | 83.43 | 83.43 | -3.43% | 1,777,783 |
| Sep 23, 2025 | 86.22 | 87.85 | 86.09 | 86.39 | 86.39 | 0.59% | 1,350,100 |
| Sep 22, 2025 | 83.79 | 86.02 | 83.45 | 85.88 | 85.88 | 2.18% | 982,909 |
| Sep 19, 2025 | 83.76 | 84.20 | 82.92 | 84.05 | 84.05 | 0.01% | 1,640,300 |
| Sep 18, 2025 | 83.66 | 84.25 | 82.71 | 84.04 | 84.04 | 1.69% | 1,610,810 |
| Sep 17, 2025 | 84.54 | 85.14 | 82.55 | 82.64 | 82.64 | -2.29% | 1,059,096 |
| Sep 16, 2025 | 84.61 | 85.19 | 83.83 | 84.58 | 84.58 | 0.14% | 1,064,500 |
| Sep 15, 2025 | 86.38 | 86.47 | 84.36 | 84.46 | 84.46 | -1.87% | 969,400 |
| Sep 12, 2025 | 87.71 | 88.05 | 85.98 | 86.07 | 86.07 | -2.19% | 858,640 |
| Sep 11, 2025 | 86.93 | 88.75 | 86.73 | 88.00 | 88.00 | 1.16% | 1,184,618 |
| Sep 10, 2025 | 87.68 | 88.42 | 86.58 | 86.99 | 86.99 | -1.00% | 947,300 |
| Sep 9, 2025 | 88.71 | 89.49 | 87.40 | 87.87 | 87.87 | -1.60% | 1,029,000 |
| Sep 8, 2025 | 88.98 | 89.72 | 86.39 | 89.30 | 89.30 | 0.25% | 2,324,800 |
| Sep 5, 2025 | 90.12 | 90.12 | 87.41 | 89.08 | 89.08 | -1.24% | 1,380,800 |
| Sep 4, 2025 | 89.31 | 90.33 | 87.66 | 90.20 | 90.20 | 1.70% | 1,928,000 |
| Sep 3, 2025 | 94.02 | 94.45 | 87.40 | 88.69 | 88.69 | -6.65% | 2,104,017 |
| Sep 2, 2025 | 96.30 | 96.60 | 94.55 | 95.01 | 95.01 | -2.25% | 678,007 |
| Aug 29, 2025 | 97.44 | 97.52 | 96.57 | 97.20 | 97.20 | -0.25% | 761,437 |
| Aug 28, 2025 | 98.80 | 98.93 | 96.33 | 97.44 | 97.44 | -0.84% | 969,328 |