Kirby Corporation (KEX) NYSE

135.92

+1.1(+0.82%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 06, 2026	127.9	127.6	127.6	129.11	126.11	566,200
March 05, 2026	133.06	130.28	130.28	133.32	128.94	456,100
March 04, 2026	132.3	133.52	133.52	133.64	131.21	348,552
March 03, 2026	130.92	133.83	133.83	134.69	129.52	601,560
March 02, 2026	129.84	132.97	132.97	133.52	127.12	585,062
February 27, 2026	128.41	129.8	129.8	130.34	127.82	426,831
February 26, 2026	130.41	129.66	129.66	132.41	128.8	434,200
February 25, 2026	131.01	130.12	130.12	131.01	127.17	422,224
February 24, 2026	129.3	130.3	130.3	131.11	128.05	398,900
February 23, 2026	129.82	128.46	128.46	130.75	127.91	467,500
February 20, 2026	128.68	130.94	0	131.01	127.69	508,708
February 19, 2026	128.01	128.33	0	129.28	127.56	346,012
February 18, 2026	127.03	127.8	0	130.2	126.68	575,044
February 17, 2026	124.91	126.68	0	126.79	124.07	617,200
February 13, 2026	120.21	124.93	0	125.71	120.21	832,100
February 12, 2026	122.86	121.38	0	124.65	118.58	674,703
February 11, 2026	121.57	122.28	0	124	121.27	480,000
February 10, 2026	120.72	120.24	0	121.38	119.3	451,939
February 09, 2026	121.85	120.46	0	123.01	120.19	728,200
February 06, 2026	119.67	122.38	0	123.14	119.11	647,400
February 05, 2026	120.49	118.75	0	121.37	118.61	791,026
February 04, 2026	120.97	121.51	0	122.8	120.16	843,742
February 03, 2026	119.95	120.68	0	122.31	119.65	770,631
February 02, 2026	117.5	119.42	0	119.88	116.19	894,700
January 30, 2026	119.66	117.66	0	121.42	117.06	1.48M
January 29, 2026	122.38	122.17	0	123.5	115	2.05M
January 28, 2026	127.94	128.13	0	129.05	126.73	1.12M
January 27, 2026	128.88	128.49	0	129.38	127.85	536,900
January 26, 2026	129.95	128.57	0	129.95	128.04	882,800
January 23, 2026	131.08	128.7	0	131.08	128.54	458,800
January 22, 2026	130.12	130.71	0	132.18	129.57	523,833
January 21, 2026	128.28	129.52	0	130.89	127.27	862,200
January 20, 2026	126.06	126.9	0	127.45	124.62	530,300
January 16, 2026	126.81	125.88	0	127.21	125.37	2.06M
January 15, 2026	126.04	126.31	0	126.47	124.09	841,000
January 14, 2026	122.66	124.32	0	124.73	122.56	986,943
January 13, 2026	125.29	123.84	0	126.71	123.34	642,749
January 12, 2026	124.45	125.45	0	125.79	124.06	602,700
January 09, 2026	126	125.47	0	126.97	125.09	836,522
January 08, 2026	122.58	125.99	0	126.06	122.58	965,700
January 07, 2026	119.07	123.26	0	124.31	118.87	1.32M