Kirby Corporation - KEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	128.68	130.94	130.94	131.01	127.69	353,761
February 19, 2026	128.01	128.33	128.33	129.28	127.56	346,012
February 18, 2026	127.03	127.79	127.79	130.2	126.68	436,392
February 17, 2026	124.91	126.68	126.68	126.79	124.07	617,200
February 13, 2026	120.21	124.93	124.93	125.71	120.21	832,100
February 12, 2026	122.86	121.38	121.38	124.65	118.58	674,703
February 11, 2026	121.57	122.28	122.28	124	121.27	480,000
February 10, 2026	120.72	120.24	120.24	121.38	119.3	451,939
February 09, 2026	121.85	120.46	120.46	123.01	120.19	728,200
February 06, 2026	119.67	122.38	122.38	123.14	119.11	647,400
February 05, 2026	120.49	118.75	118.75	121.37	118.61	791,026
February 04, 2026	120.97	121.51	121.51	122.8	120.16	843,742
February 03, 2026	119.95	120.68	120.68	122.31	119.65	770,631
February 02, 2026	117.5	119.42	119.42	119.88	116.19	894,700
January 30, 2026	119.66	117.66	117.66	121.42	117.06	1.48M
January 29, 2026	122.38	122.17	122.17	123.5	115	2.05M
January 28, 2026	127.94	128.13	128.13	129.05	126.73	1.12M
January 27, 2026	128.88	128.49	128.49	129.2	127.85	431,387
January 26, 2026	129.95	128.57	128.57	129.95	128.04	882,800
January 23, 2026	130.84	128.7	128.7	131.08	128.53	377,493
January 22, 2026	130.12	130.73	130.73	132.1	129.84	377,593
January 21, 2026	128.28	129.52	129.52	130.89	127.27	862,200
January 20, 2026	126.06	126.9	126.9	127.45	124.62	530,300
January 16, 2026	126.81	125.88	125.88	127.21	125.37	2.05M
January 15, 2026	126.04	126.31	126.31	126.47	124.09	841,000
January 14, 2026	122.66	124.32	124.32	124.73	122.56	986,943
January 13, 2026	125.29	123.84	123.84	126.71	123.34	642,749
January 12, 2026	124.45	125.45	125.45	125.79	124.06	602,700
January 09, 2026	126	125.47	125.47	126.97	125.09	836,522
January 08, 2026	122.58	125.99	125.99	126.06	122.58	729,649
January 07, 2026	119.07	123.26	123.26	124.31	118.87	1.32M
January 06, 2026	116.15	118.42	118.42	119.09	115.92	712,529
January 05, 2026	112.86	117.15	117.15	120.04	112.86	1.4M
January 02, 2026	110.7	111.9	111.9	112.15	110.53	343,806
December 31, 2025	110.87	110.23	110.23	111.03	110.09	266,431
December 30, 2025	111.29	110.98	110.98	111.78	110.92	390,429
December 29, 2025	111.09	111.04	111.04	111.37	110.29	362,100
December 26, 2025	110.63	110.89	110.89	111.19	110.21	299,125
December 24, 2025	110.77	110.84	110.84	111.36	110.21	146,335
December 23, 2025	111.68	111.38	111.38	112.74	110.92	533,019
December 22, 2025	111.8	111.52	111.52	112.27	111.21	551,100
December 19, 2025	112.03	110.94	110.94	112.27	109.3	1.55M
December 18, 2025	110.45	111.72	111.72	112.77	109.39	669,208
December 17, 2025	109.38	109.79	109.79	110.82	109.29	465,053
December 16, 2025	110.42	109.05	109.05	110.42	108.47	730,800
December 15, 2025	111.3	110.42	110.42	111.64	108.72	773,200
December 12, 2025	112.71	111.01	111.01	112.82	110	676,842
December 11, 2025	111.88	112.09	112.09	112.73	111.52	621,700
December 10, 2025	112.33	112.49	112.49	113.57	111.24	769,900
December 09, 2025	111.96	111.83	111.83	113.36	111.11	494,700
December 08, 2025	113.01	112.08	112.08	114.47	111.42	822,300
December 05, 2025	111.62	112.92	112.92	113.66	110.49	694,700
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

Kirby Corporation (KEX) NYSE