Kirby Corporation (KEX)
NYSE: KEX
· Real-Time Price · USD
96.57
-1.35 (-1.38%)
At close: Aug 15, 2025, 3:59 PM
96.50
-0.07%
After-hours: Aug 15, 2025, 05:52 PM EDT
KEX 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% | 802,000 |
| Aug 11, 2025 | 99.62 | 100.21 | 96.15 | 97.35 | 97.35 | -2.28% | 1,002,700 |
| 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% | 863,200 |
| Aug 5, 2025 | 99.37 | 102.48 | 98.43 | 102.16 | 102.16 | 3.26% | 924,600 |
| 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% | 1,660,500 |
| Jul 31, 2025 | 112.00 | 112.00 | 92.54 | 95.31 | 95.31 | -20.57% | 3,968,448 |
| Jul 30, 2025 | 120.17 | 121.29 | 119.16 | 120.00 | 120.00 | 0.11% | 735,100 |
| 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% | 549,900 |
| 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% | 322,200 |
| 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% | 759,700 |