Kirby Corp (KEX)
114.97
-1.01
(-0.87%)
USD |
NYSE |
May 10, 16:00
114.96
0.00 (0.00%)
After-Hours: 20:00
Kirby Price: 114.97 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 116.19 | 116.50 | 114.20 | 114.97 | 332307.0 |
May 09, 2024 | 115.44 | 116.72 | 115.05 | 115.98 | 392501.0 |
May 08, 2024 | 112.93 | 115.90 | 112.93 | 115.01 | 422677.0 |
May 07, 2024 | 112.28 | 114.21 | 112.28 | 113.33 | 473610.0 |
May 06, 2024 | 111.24 | 112.33 | 111.24 | 112.00 | 524179.0 |
May 03, 2024 | 110.37 | 110.68 | 108.92 | 110.52 | 455833.0 |
May 02, 2024 | 109.21 | 110.20 | 108.22 | 109.53 | 472932.0 |
May 01, 2024 | 108.75 | 109.77 | 107.60 | 108.17 | 530543.0 |
Apr 30, 2024 | 109.60 | 109.85 | 108.08 | 109.13 | 429200.0 |
Apr 29, 2024 | 111.58 | 111.97 | 109.32 | 109.99 | 726111.0 |
Apr 26, 2024 | 111.60 | 112.98 | 110.82 | 112.00 | 783584.0 |
Apr 25, 2024 | 104.15 | 114.34 | 103.58 | 112.16 | 1.470M |
Apr 24, 2024 | 101.62 | 102.00 | 100.78 | 101.05 | 645862.0 |
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 |
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
115.98
Maximum
May 09 2024
67.08
Average
67.00
Median
Feb 17 2022
Price Benchmarks
Eagle Bulk Shipping Inc (DELISTED) | 62.60 |
Matson Inc | 116.14 |
Pangaea Logistics Solutions Ltd | 7.55 |
Genco Shipping & Trading Ltd | 22.84 |
Seacor Marine Holdings Inc | 13.29 |
Price Related Metrics
PE Ratio | 27.18 |
PS Ratio | 2.172 |
PEG Ratio | 0.3634 |
Price to Book Value | 2.084 |
Price to Free Cash Flow | 28.81 |
Earnings Yield | 3.68% |
Market Cap | 6.703B |
PEGY Ratio | 0.3634 |
Operating PE Ratio | 18.37 |
Normalized PE Ratio | 27.42 |