Kirby Corp (KEX)
128.30
-0.51
(-0.40%)
USD |
NYSE |
Nov 22, 16:00
128.28
-0.02
(-0.02%)
After-Hours: 20:00
Kirby Price: 128.30 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 129.28 | 129.58 | 125.52 | 128.30 | 596110.0 |
| Nov 21, 2024 | 129.82 | 131.13 | 128.48 | 128.81 | 457565.0 |
| Nov 20, 2024 | 128.71 | 132.20 | 127.10 | 129.30 | 410961.0 |
| Nov 19, 2024 | 126.40 | 128.68 | 126.38 | 128.30 | 313034.0 |
| Nov 18, 2024 | 128.59 | 129.43 | 127.24 | 127.62 | 284904.0 |
| Nov 15, 2024 | 129.62 | 130.07 | 127.30 | 128.04 | 325575.0 |
| Nov 14, 2024 | 129.70 | 131.57 | 128.67 | 129.95 | 333102.0 |
| Nov 13, 2024 | 130.00 | 130.52 | 128.47 | 128.48 | 381926.0 |
| Nov 12, 2024 | 130.00 | 130.52 | 127.19 | 130.18 | 499748.0 |
| Nov 11, 2024 | 129.47 | 132.04 | 128.96 | 130.55 | 512776.0 |
| Nov 08, 2024 | 125.82 | 128.24 | 125.62 | 127.29 | 295920.0 |
| Nov 07, 2024 | 127.30 | 127.30 | 125.02 | 125.78 | 364763.0 |
| Nov 06, 2024 | 122.56 | 128.05 | 121.00 | 126.98 | 768064.0 |
| Nov 05, 2024 | 115.00 | 117.42 | 114.58 | 117.04 | 310942.0 |
| Nov 04, 2024 | 113.68 | 115.55 | 113.34 | 115.33 | 471064.0 |
| Nov 01, 2024 | 114.71 | 115.15 | 113.08 | 114.28 | 630737.0 |
| Oct 31, 2024 | 114.43 | 116.16 | 114.06 | 114.76 | 587404.0 |
| Oct 30, 2024 | 122.94 | 123.86 | 114.71 | 115.59 | 1.344M |
| Oct 29, 2024 | 124.55 | 124.55 | 122.74 | 123.05 | 904902.0 |
| Oct 28, 2024 | 125.24 | 126.75 | 124.60 | 124.78 | 567937.0 |
| Oct 25, 2024 | 124.37 | 126.72 | 123.95 | 125.50 | 493886.0 |
| Oct 24, 2024 | 122.42 | 124.13 | 122.29 | 123.74 | 416434.0 |
| Oct 23, 2024 | 120.90 | 122.12 | 120.67 | 121.83 | 259794.0 |
| Oct 22, 2024 | 121.71 | 123.11 | 121.10 | 121.78 | 242216.0 |
| Oct 21, 2024 | 122.21 | 122.72 | 121.11 | 122.01 | 219517.0 |
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
130.55
Maximum
Nov 11 2024
71.55
Average
66.96
Median
Price Benchmarks
| Pangaea Logistics Solutions Ltd | 5.87 |
| Genco Shipping & Trading Ltd | 16.86 |
| Matson Inc | 153.95 |
| Seacor Marine Holdings Inc | 7.15 |
| United Airlines Holdings Inc | 95.24 |
Price Related Metrics
| PE Ratio | 24.63 |
| PS Ratio | 2.310 |
| PEG Ratio | 0.4255 |
| Price to Book Value | 2.230 |
| Price to Free Cash Flow | 21.39 |
| Earnings Yield | 4.06% |
| Market Cap | 7.364B |
| PEGY Ratio | 0.4255 |
| Operating PE Ratio | 17.17 |
| Normalized PE Ratio | 24.81 |