Kirby Corporation - KEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	86.03	86.8	86.8	87.16	86.03	988,558
October 20, 2025	86.1	86.45	86.45	86.9	85.42	547,098
October 17, 2025	84.69	85.56	85.56	86.37	84.05	2.2M
October 16, 2025	84.81	84.75	84.75	86.4	84.3	1.13M
October 15, 2025	83.87	84.32	84.32	86.22	83.33	994,764
October 14, 2025	80.55	82.21	82.21	82.67	80.1	792,630
October 13, 2025	80.59	81.5	81.5	81.5	79.81	674,315
October 10, 2025	82.07	79.95	79.95	82.07	79.52	753,933
October 09, 2025	82.24	81.72	81.72	82.69	80.89	589,200
October 08, 2025	81.6	82.23	82.23	82.23	80.64	889,419
October 07, 2025	83.42	81.54	81.54	83.56	80.45	988,144
October 06, 2025	83.8	83.42	83.42	84.27	82.38	844,221
October 03, 2025	83.84	82.97	82.97	84.51	82.39	1.05M
October 02, 2025	84.01	83.71	83.71	84.8	83.56	641,300
October 01, 2025	82.86	84.1	84.1	84.19	82.63	884,905
September 30, 2025	83.82	83.45	83.45	83.96	82.06	647,801
September 29, 2025	85.19	84.47	84.47	85.19	83.6	621,635
September 26, 2025	84.23	84.73	84.73	84.98	83.96	729,613
September 25, 2025	83.38	84.12	84.12	84.23	81.9	1.01M
September 24, 2025	86.46	83.43	83.43	87.25	83.3	1.78M
September 23, 2025	86.22	86.39	86.39	87.85	86.09	1.35M
September 22, 2025	83.79	85.88	85.88	86.02	83.45	982,900
September 19, 2025	83.76	84.05	84.05	84.2	82.92	1.64M
September 18, 2025	83.66	84.04	84.04	84.25	82.71	1.61M
September 17, 2025	84.54	82.64	82.64	85.14	82.55	1.06M
September 16, 2025	84.61	84.58	84.58	85.19	83.83	1.06M
September 15, 2025	86.38	84.46	84.46	86.47	84.36	969,400
September 12, 2025	87.71	86.07	86.07	88.05	85.98	858,640
September 11, 2025	86.93	88	88	88.75	86.73	1.18M
September 10, 2025	87.68	86.99	86.99	88.42	86.58	947,300
September 09, 2025	88.71	87.87	87.87	89.49	87.4	1.03M
September 08, 2025	88.98	89.3	89.3	89.72	86.39	2.32M
September 05, 2025	90.12	89.08	89.08	90.12	87.41	1.38M
September 04, 2025	89.31	90.2	90.2	90.33	87.66	1.93M
September 03, 2025	94.02	88.69	88.69	94.45	87.4	2.1M
September 02, 2025	96.3	95.01	95.01	96.6	94.55	678,007
August 29, 2025	97.44	97.2	97.2	97.52	96.57	761,437
August 28, 2025	98.8	97.44	97.44	98.93	96.33	969,328
August 27, 2025	97.56	98.27	98.27	99.13	97.3	473,631
August 26, 2025	97.91	98.27	98.27	98.27	96.87	521,000
August 25, 2025	100.15	97.92	97.92	100.27	97.85	369,309
August 22, 2025	97.92	100.47	100.47	100.9	97.19	534,248
August 21, 2025	97.17	97.47	97.47	97.77	96.26	370,008
August 20, 2025	98.53	97.58	97.58	98.65	97.19	377,615
August 19, 2025	96.4	98.5	98.5	100.35	95.87	799,800
August 18, 2025	96.52	96.5	96.5	97.09	95.87	471,711
August 15, 2025	98.23	96.5	96.5	98.72	96.4	423,600
August 14, 2025	98.98	97.92	97.92	98.98	97.11	462,800
August 13, 2025	99.45	99.5	99.5	99.88	98.17	746,529
August 12, 2025	98.38	99.14	99.14	99.37	96.61	802,000
August 11, 2025	99.62	97.35	97.35	100.21	96.15	1M
August 08, 2025	100.65	99.62	99.62	100.65	99.01	676,505
August 07, 2025	101.68	100.29	100.29	102.19	99.97	683,816
August 06, 2025	101.68	100.82	100.82	102.89	99.84	863,200
August 05, 2025	99.37	102.16	102.16	102.48	98.43	924,600
August 04, 2025	96.6	98.93	98.93	99.66	96.41	1.36M
August 01, 2025	94.44	95.5	95.5	96.01	93.01	1.66M
July 31, 2025	112	95.31	95.31	112	92.54	3.81M
July 30, 2025	120.17	120	120	121.29	119.16	735,100
July 29, 2025	121.2	119.87	119.87	122.5	119.87	580,205

Kirby Corporation (KEX) NYSE