Kirby Corporation - KEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	112.66	111.63	111.63	114.22	110.67	737,458
December 03, 2025	114.2	112.96	112.96	114.86	112.75	954,000
December 02, 2025	113.77	113.44	113.44	113.86	111.69	703,439
December 01, 2025	113.34	113.72	113.72	115.18	113.09	562,000
November 28, 2025	113.01	113.52	113.52	114.58	113.01	300,520
November 26, 2025	112.1	113.09	113.09	114.58	112.1	628,100
November 25, 2025	108.54	112.08	112.08	112.26	107.83	812,439
November 24, 2025	107.06	108.04	108.04	108.62	106.13	818,447
November 21, 2025	106.62	107.66	107.66	108.29	105.64	688,200
November 20, 2025	108.65	105.84	105.84	109.73	105.68	890,500
November 19, 2025	107.26	107.93	107.93	108.28	106.45	506,200
November 18, 2025	106.47	107.49	107.49	107.68	105.87	553,400
November 17, 2025	108.86	107.31	107.31	108.99	106.57	610,018
November 14, 2025	106.12	108.64	108.64	108.74	105.1	717,829
November 13, 2025	109.93	107.52	107.52	111.09	106.33	1.02M
November 12, 2025	110.64	110.53	110.53	112.24	110.1	755,800
November 11, 2025	107.94	110.67	110.67	110.76	107.39	965,800
November 10, 2025	108.03	107.96	107.96	108.95	107.32	653,520
November 07, 2025	105.91	107.65	107.65	108.48	105.73	721,110
November 06, 2025	105.4	106.27	106.27	108.73	105.4	872,400
November 05, 2025	106.1	106.25	106.25	107.26	105.31	795,700
November 04, 2025	103.28	104.45	104.45	104.45	102.64	512,043
November 03, 2025	103.3	104.35	104.35	104.44	101.65	842,605
October 31, 2025	104.1	103.48	103.48	105.18	102.01	2.19M
October 30, 2025	100.79	104.33	104.33	107.49	100.3	1.62M
October 29, 2025	96.21	100.99	100.99	103.93	93	2.53M
October 28, 2025	88.99	88.64	88.64	90.61	87.95	1.65M
October 27, 2025	87.89	88.71	88.71	89.16	87.62	805,812
October 24, 2025	86.22	86.9	86.9	87.23	85.67	632,182
October 23, 2025	85.83	85.86	85.86	86.48	85.1	639,400
October 22, 2025	87.26	85.57	85.57	87.75	85.41	606,900
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

Kirby Corporation (KEX) NYSE