Kirby Corporation (KEX) NYSE

143.38

+1.15(+0.81%)

Updated at June 02 04:00PM

Currency In USD

KEX Historical Return

If you invested $1000 in Kirby Corporation (KEX) 10 years ago, it would be worth $2,068.68 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,151.88, while $1000 invested 1 year ago would be worth $1,265.04. This corresponds to total returns of 106.87%, 115.19%, 26.5%, respectively, with annualized returns of 7.54%, 16.55%, 26.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KEX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	143.05	143.38	143.38	145.34	142.39	472,218
June 01, 2026	140.37	142.23	142.23	143.32	140.35	447,809
May 29, 2026	140.23	140.59	140.59	142.71	140.12	442,612
May 28, 2026	143.57	140.46	140.46	143.57	140.31	606,201
May 27, 2026	143.87	143.33	143.33	144.95	140.82	564,387
May 26, 2026	143.82	144.35	144.35	145.08	141.72	457,428
May 22, 2026	145.25	143.34	143.34	145.5	141.75	442,943
May 21, 2026	148.64	145.62	145.62	149.23	144.74	642,649
May 20, 2026	147.5	148.69	148.69	149.56	147.13	448,508
May 19, 2026	146.24	146.62	146.62	147.91	143.69	621,503
May 18, 2026	144.16	146.65	146.65	147.78	144.16	472,503
May 15, 2026	147.01	145.7	145.7	149.08	145.01	543,639
May 14, 2026	146.79	147.37	147.37	148.42	145.86	692,516
May 13, 2026	143.16	146.7	146.7	146.86	142.01	768,717
May 12, 2026	146.4	143.07	143.07	146.4	140.5	499,647
May 11, 2026	142.69	146.09	146.09	147.55	141.58	834,595
May 08, 2026	142.81	142.24	142.24	143.57	141.81	411,319
May 07, 2026	141.88	142.2	142.2	143.91	140.14	646,001
May 06, 2026	142.52	142.55	142.55	144.48	141.44	471,154
May 05, 2026	144.85	143.37	143.37	145.9	142.52	500,119
May 04, 2026	146.51	144.48	144.48	146.51	144.14	554,993
May 01, 2026	150.15	147.12	147.12	150.15	145.22	834,449
April 30, 2026	157.69	150.54	150.54	157.69	146.34	1.05M
April 29, 2026	151.59	152.59	152.59	155.03	150.23	1.09M
April 28, 2026	152.74	150.94	150.94	153.07	150.82	687,984
April 27, 2026	151.07	152.38	152.38	153.02	150.32	561,860
April 24, 2026	151.43	150.6	150.6	152.02	149.76	796,285
April 23, 2026	149.29	150.85	150.85	152.36	148	575,595
April 22, 2026	144.61	148.28	148.28	148.29	143.75	771,342
April 21, 2026	147.48	143.71	143.71	147.48	141.75	489,636
April 20, 2026	141.59	142.86	142.86	143.82	140.33	498,234
April 17, 2026	143.2	142.09	142.09	144.78	140.01	1.14M
April 16, 2026	142.49	143.48	143.48	144.64	142.49	531,960
April 15, 2026	142.6	142.49	142.49	144.01	141.76	859,029
April 14, 2026	141.73	142.63	142.63	143.15	140.95	534,762
April 13, 2026	140.31	141.9	141.9	141.95	139.1	451,135
April 10, 2026	141.23	140.38	140.38	141.41	139.84	443,451
April 09, 2026	141.93	141.59	141.59	143.29	141.1	679,681
April 08, 2026	140.23	140.69	140.69	142.3	138.01	1.15M
April 07, 2026	137.14	140.51	140.51	141.41	136.31	734,200
April 06, 2026	135.16	137.29	137.29	137.45	134	496,802
April 02, 2026	134.33	135.92	135.92	136.79	131.8	406,367
April 01, 2026	134.08	134.82	134.82	135.76	133.48	696,373
March 31, 2026	134.79	132.88	132.88	136.98	131.64	908,420
March 30, 2026	134.83	134.18	134.18	135.69	133.29	473,399
March 27, 2026	135.13	134.12	134.12	136.72	133.81	583,262
March 26, 2026	135.12	136.15	136.15	137.15	134.03	606,298
March 25, 2026	135.53	135.88	135.88	137.6	134.67	674,616
March 24, 2026	131.42	136.35	136.35	137.96	130.39	998,479
March 23, 2026	131.88	130.76	130.76	133.93	130.23	836,350
March 20, 2026	131.05	130.52	130.52	131.84	129.23	1.11M
March 19, 2026	124.62	130.14	130.14	130.77	124.56	929,104
March 18, 2026	128.44	125.89	125.89	129.07	125.69	1.01M
March 17, 2026	125.58	128.01	128.01	128.09	124.79	667,560
March 16, 2026	126	124.31	124.31	127.02	123.92	675,815
March 13, 2026	124.49	124.95	124.95	126.06	124.11	640,457
March 12, 2026	125.44	124.21	124.21	130.35	118.85	2.25M
March 11, 2026	125.41	126.32	126.32	127.42	123.57	661,609
March 10, 2026	125.67	126.56	126.56	129.32	125.13	545,421
March 09, 2026	126.23	125.81	125.81	128.27	120.86	1.21M