Kirby Corp (KEX)
101.05
-0.89
(-0.87%)
USD |
NYSE |
Apr 24, 16:00
101.04
-0.02
(-0.01%)
Pre-Market: 20:00
Kirby Price: 101.05 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 101.62 | 102.00 | 100.78 | 101.05 | 645820.0 |
Apr 23, 2024 | 99.79 | 102.55 | 99.43 | 101.94 | 623888.0 |
Apr 22, 2024 | 96.87 | 101.30 | 96.42 | 99.14 | 1.014M |
Apr 19, 2024 | 95.28 | 96.40 | 94.89 | 95.81 | 356211.0 |
Apr 18, 2024 | 95.41 | 96.01 | 94.39 | 94.97 | 238935.0 |
Apr 17, 2024 | 96.97 | 97.11 | 95.05 | 95.08 | 337654.0 |
Apr 16, 2024 | 96.54 | 96.97 | 95.94 | 96.54 | 318502.0 |
Apr 15, 2024 | 98.56 | 99.01 | 96.87 | 97.14 | 360905.0 |
Apr 12, 2024 | 98.94 | 99.64 | 97.44 | 97.91 | 254046.0 |
Apr 11, 2024 | 99.78 | 100.18 | 98.42 | 99.05 | 319913.0 |
Apr 10, 2024 | 99.14 | 100.04 | 98.23 | 99.24 | 265944.0 |
Apr 09, 2024 | 100.31 | 101.17 | 99.55 | 100.00 | 699923.0 |
Apr 08, 2024 | 99.00 | 99.96 | 98.61 | 99.55 | 583510.0 |
Apr 05, 2024 | 97.40 | 99.22 | 97.40 | 98.84 | 393726.0 |
Apr 04, 2024 | 97.55 | 98.31 | 96.93 | 97.47 | 373282.0 |
Apr 03, 2024 | 95.46 | 97.81 | 95.02 | 97.19 | 560083.0 |
Apr 02, 2024 | 94.23 | 94.90 | 93.63 | 94.56 | 271751.0 |
Apr 01, 2024 | 95.12 | 95.49 | 94.01 | 94.65 | 303485.0 |
Mar 28, 2024 | 95.35 | 95.61 | 94.07 | 95.32 | 370657.0 |
Mar 27, 2024 | 95.56 | 95.79 | 94.37 | 95.03 | 664875.0 |
Mar 26, 2024 | 92.86 | 95.49 | 92.75 | 95.11 | 798281.0 |
Mar 25, 2024 | 92.72 | 94.37 | 92.13 | 92.47 | 549481.0 |
Mar 22, 2024 | 91.18 | 93.11 | 90.91 | 92.89 | 563232.0 |
Mar 21, 2024 | 91.22 | 91.99 | 90.99 | 91.33 | 281879.0 |
Mar 20, 2024 | 89.47 | 91.48 | 89.28 | 91.04 | 357756.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
34.20
Minimum
Mar 18 2020
101.94
Maximum
Apr 23 2024
66.79
Average
67.00
Median
Feb 17 2022
Price Benchmarks
Eagle Bulk Shipping Inc (DELISTED) | 62.60 |
Matson Inc | 108.23 |
Pangaea Logistics Solutions Ltd | 6.86 |
Genco Shipping & Trading Ltd | 21.22 |
Seacor Marine Holdings Inc | 12.49 |
Price Related Metrics
PE Ratio | 27.16 |
PS Ratio | 1.956 |
PEG Ratio | 0.3263 |
Price to Book Value | 1.856 |
Price to Free Cash Flow | 43.67 |
Earnings Yield | 3.68% |
Market Cap | 5.914B |
PEGY Ratio | 0.3263 |
Operating PE Ratio | 18.32 |
Normalized PE Ratio | 27.63 |