Kirby Corporation (KEX)
101.18
0.57 (0.57%)
At close: Mar 31, 2025, 3:59 PM
98.89
-2.26%
After-hours: Mar 31, 2025, 05:14 PM EDT
Kirby Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 101.61 | 102.39 | 99.30 | 100.61 | -2.28 | -2.22% | 481,984 |
| Mar 27, 2025 | 102.95 | 104.16 | 102.03 | 102.89 | -0.54 | -0.52% | 383,134 |
| Mar 26, 2025 | 104.71 | 105.07 | 102.85 | 103.43 | -0.97 | -0.93% | 545,933 |
| Mar 25, 2025 | 104.98 | 106.04 | 104.09 | 104.40 | 0.12 | 0.12% | 631,800 |
| Mar 24, 2025 | 102.49 | 105.25 | 102.49 | 104.28 | 2.95 | 2.91% | 773,300 |
| Mar 21, 2025 | 98.21 | 101.44 | 98.21 | 101.33 | 1.19 | 1.19% | 1,176,213 |
| Mar 20, 2025 | 99.48 | 100.73 | 99.14 | 100.14 | -0.37 | -0.37% | 318,138 |
| Mar 19, 2025 | 99.65 | 101.05 | 99.19 | 100.51 | 1.62 | 1.64% | 361,400 |
| Mar 18, 2025 | 99.85 | 100.39 | 97.85 | 98.89 | -1.24 | -1.24% | 401,408 |
| Mar 17, 2025 | 98.78 | 101.44 | 98.78 | 100.13 | 1.10 | 1.11% | 546,300 |
| Mar 14, 2025 | 97.16 | 99.19 | 96.63 | 99.03 | 2.86 | 2.97% | 500,040 |
| Mar 13, 2025 | 96.79 | 97.42 | 95.59 | 96.17 | -0.47 | -0.49% | 557,500 |
| Mar 12, 2025 | 97.26 | 97.58 | 94.98 | 96.64 | 0.27 | 0.28% | 581,238 |
| Mar 11, 2025 | 95.90 | 97.39 | 94.82 | 96.37 | 1.27 | 1.34% | 568,252 |
| Mar 10, 2025 | 96.30 | 97.30 | 93.85 | 95.10 | -2.03 | -2.09% | 812,100 |
| Mar 7, 2025 | 97.57 | 98.47 | 95.14 | 97.13 | -0.86 | -0.88% | 611,000 |
| Mar 6, 2025 | 98.37 | 99.32 | 97.14 | 97.99 | -1.76 | -1.76% | 507,300 |
| Mar 5, 2025 | 98.35 | 99.77 | 97.17 | 99.75 | 0.87 | 0.88% | 560,699 |
| Mar 4, 2025 | 98.69 | 100.64 | 95.73 | 98.88 | -1.37 | -1.37% | 891,547 |
| Mar 3, 2025 | 104.55 | 105.26 | 99.76 | 100.25 | -3.97 | -3.81% | 488,740 |
| Feb 28, 2025 | 102.74 | 104.61 | 102.33 | 104.22 | 1.89 | 1.85% | 812,611 |
| Feb 27, 2025 | 102.18 | 103.28 | 101.79 | 102.33 | 0.22 | 0.22% | 498,621 |
| Feb 26, 2025 | 101.48 | 103.50 | 101.48 | 102.11 | 1.27 | 1.26% | 546,700 |
| Feb 25, 2025 | 100.81 | 102.32 | 99.88 | 100.84 | -0.06 | -0.06% | 642,022 |
| Feb 24, 2025 | 103.28 | 103.51 | 100.71 | 100.90 | -1.94 | -1.89% | 707,300 |
| Feb 21, 2025 | 106.57 | 106.71 | 102.57 | 102.84 | -3.31 | -3.12% | 647,100 |
| Feb 20, 2025 | 107.97 | 108.01 | 105.57 | 106.15 | -1.89 | -1.75% | 462,200 |
| Feb 19, 2025 | 109.28 | 110.09 | 108.03 | 108.04 | -1.89 | -1.72% | 567,500 |
| Feb 18, 2025 | 108.82 | 110.61 | 107.86 | 109.93 | 1.52 | 1.40% | 745,228 |
| Feb 14, 2025 | 107.92 | 108.98 | 107.42 | 108.41 | 0.83 | 0.77% | 455,100 |
| Feb 13, 2025 | 106.35 | 107.71 | 106.03 | 107.58 | 1.50 | 1.41% | 375,300 |
| Feb 12, 2025 | 106.59 | 107.33 | 105.96 | 106.08 | -1.57 | -1.46% | 427,133 |
| Feb 11, 2025 | 106.95 | 108.32 | 106.64 | 107.65 | -0.01 | -0.01% | 512,000 |
| Feb 10, 2025 | 106.98 | 108.33 | 106.80 | 107.66 | 1.34 | 1.26% | 534,230 |
| Feb 7, 2025 | 107.63 | 107.63 | 105.92 | 106.32 | -0.83 | -0.77% | 520,900 |
| Feb 6, 2025 | 109.00 | 109.28 | 106.09 | 107.15 | -1.55 | -1.43% | 628,100 |
| Feb 5, 2025 | 107.61 | 108.77 | 106.74 | 108.70 | 1.78 | 1.66% | 531,000 |
| Feb 4, 2025 | 107.25 | 108.50 | 106.30 | 106.92 | -0.22 | -0.21% | 633,547 |
| Feb 3, 2025 | 107.61 | 109.40 | 106.73 | 107.14 | -2.01 | -1.84% | 682,131 |
| Jan 31, 2025 | 110.00 | 111.57 | 108.10 | 109.15 | -2.97 | -2.65% | 1,190,921 |
| Jan 30, 2025 | 106.10 | 115.93 | 106.10 | 112.12 | 5.56 | 5.22% | 1,917,020 |
| Jan 29, 2025 | 106.26 | 107.26 | 105.73 | 106.56 | 0.36 | 0.34% | 984,013 |
| Jan 28, 2025 | 107.25 | 108.00 | 104.87 | 106.20 | -0.45 | -0.42% | 794,732 |
| Jan 27, 2025 | 107.92 | 108.74 | 105.88 | 106.65 | -2.44 | -2.24% | 953,147 |
| Jan 24, 2025 | 109.08 | 109.85 | 108.50 | 109.09 | -0.41 | -0.37% | 508,200 |
| Jan 23, 2025 | 110.60 | 111.21 | 108.95 | 109.50 | -1.01 | -0.91% | 606,437 |
| Jan 22, 2025 | 111.94 | 112.67 | 110.37 | 110.51 | -2.30 | -2.04% | 448,922 |
| Jan 21, 2025 | 112.95 | 113.38 | 110.57 | 112.81 | 0.87 | 0.78% | 605,600 |
| Jan 17, 2025 | 111.92 | 113.05 | 111.42 | 111.94 | 0.45 | 0.40% | 804,452 |
| Jan 16, 2025 | 108.90 | 111.79 | 108.90 | 111.49 | 2.62 | 2.41% | 572,217 |