Kirby Corporation - KEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	111.35	110.64	110.64	111.47	109.66	576,326
May 29, 2025	111.35	111.6	111.6	112.67	111.02	644,720
May 28, 2025	111.2	110.74	110.74	111.91	109.61	873,265
May 27, 2025	109.91	110.89	110.89	111.47	108.68	665,096
May 23, 2025	105.05	107.39	107.39	108.1	105.05	488,168
May 22, 2025	107.82	107.19	107.19	109.01	106.5	405,921
May 21, 2025	108.75	107.91	107.91	109.54	107.74	628,776
May 20, 2025	109.98	110.14	110.14	110.97	109.58	512,345
May 19, 2025	109.02	110.12	110.12	110.72	108.57	457,356
May 16, 2025	110	110.25	110.25	110.77	109.24	508,298
May 15, 2025	107.98	109.16	109.16	109.2	107.55	511,816
May 14, 2025	108.16	108.9	108.9	109.87	107.65	681,500
May 13, 2025	109.64	108.53	108.53	109.76	108.25	388,900
May 12, 2025	109.14	108.81	108.81	110.71	108.41	518,324
May 09, 2025	104.27	103.85	103.85	105.06	103.02	316,967
May 08, 2025	103.41	103.89	103.89	104.95	102.93	350,024
May 07, 2025	102.97	102.2	102.2	102.97	101.51	427,936
May 06, 2025	103.55	102.21	102.21	104.03	101.65	463,422
May 05, 2025	103.39	104.53	104.53	105.52	102.97	499,608
May 02, 2025	101.82	104.48	104.56	105.43	100.9	874,748
May 01, 2025	94.86	99.58	99.58	100.9	94.71	1.34M
April 30, 2025	95.13	96.37	96.37	96.39	93.24	655,953
April 29, 2025	95.08	95.97	95.97	96.45	94.99	454,933
April 28, 2025	96.51	95.78	95.78	97.52	95.28	346,541
April 25, 2025	97.09	96.78	96.78	98.04	95.71	284,400
April 24, 2025	96.29	98.2	98.2	98.85	96.29	331,225
April 23, 2025	97.84	95.83	95.83	99.46	95.26	411,436
April 22, 2025	93.92	94.77	94.77	95.5	93.03	415,500
April 21, 2025	94.12	92.87	92.87	94.65	92.31	322,344
April 17, 2025	95.01	95.33	95.33	95.97	94.36	757,437
April 16, 2025	95.11	94.2	94.2	95.36	93.14	454,000
April 15, 2025	96.2	95.57	95.57	97.2	95.09	261,000
April 14, 2025	98.4	96.05	96.05	98.4	95.26	429,431
April 11, 2025	93.08	96.61	96.63	98.26	93.06	615,659
April 10, 2025	93.54	93.22	93.22	94.81	91.21	616,014
April 09, 2025	86.51	95.98	95.98	97.09	85.86	809,120
April 08, 2025	91.73	87.32	87.32	92.3	86.37	654,120
April 07, 2025	86.47	88.58	88.58	92.57	83.94	868,562
April 04, 2025	89.14	89.17	89.17	90.04	85.33	1.18M
April 03, 2025	97.09	92.94	92.94	98.77	92.9	599,394
April 02, 2025	100.52	103.15	103.15	103.84	100.49	636,300
April 01, 2025	100.54	101.65	101.65	102.27	99.45	410,797
March 31, 2025	99.34	101.01	101.01	101.8	97.87	552,239
March 28, 2025	101.61	100.61	100.61	102.39	99.3	481,984
March 27, 2025	102.95	102.89	102.89	104.16	102.03	383,134
March 26, 2025	104.71	103.43	103.43	105.07	102.85	545,932
March 25, 2025	104.98	104.4	104.4	106.04	104.09	631,800
March 24, 2025	102.49	104.28	104.28	105.25	102.49	773,300
March 21, 2025	98.21	101.33	101.33	101.44	98.21	1.17M
March 20, 2025	99.48	100.14	100.14	100.73	99.14	318,138
March 19, 2025	99.65	100.51	100.51	101.05	99.19	361,398
March 18, 2025	99.85	98.89	98.89	100.39	97.85	401,393
March 17, 2025	98.78	100.13	100.13	101.44	98.78	546,300
March 14, 2025	97.16	99.03	99.03	99.19	96.63	500,040
March 13, 2025	96.79	96.17	96.17	97.42	95.59	557,500
March 12, 2025	97.26	96.64	96.64	97.53	94.98	512,673
March 11, 2025	95.9	96.37	96.37	97.39	94.82	568,197
March 10, 2025	96.3	95.1	95.1	97.3	93.85	812,100
March 07, 2025	97.57	97.13	97.13	98.47	95.14	610,849
March 06, 2025	98.37	97.99	97.99	99.32	97.14	507,300

Kirby Corporation (KEX) NYSE