Kirby Corp. (KEX)
137.64
-1.08
(-0.78%)
USD |
NYSE |
Aug 25, 16:00
137.65
+0.01
(+0.01%)
Pre-Market: 19:59
Kirby Price : 137.64 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 138.86 | 139.50 | 135.95 | 137.64 | 368489.0 |
| Aug 24, 2026 | 139.93 | 140.07 | 137.41 | 138.72 | 231031.0 |
| Aug 21, 2026 | 140.81 | 141.70 | 139.60 | 139.93 | 267004.0 |
| Aug 20, 2026 | 139.01 | 140.92 | 138.30 | 139.22 | 408236.0 |
| Aug 19, 2026 | 140.19 | 142.02 | 138.42 | 138.67 | 420945.0 |
| Aug 18, 2026 | 140.94 | 141.24 | 139.15 | 139.74 | 403065.0 |
| Aug 17, 2026 | 138.67 | 141.43 | 137.81 | 141.13 | 407482.0 |
| Aug 14, 2026 | 137.33 | 139.09 | 132.78 | 138.62 | 253834.0 |
| Aug 13, 2026 | 135.87 | 138.01 | 135.55 | 137.55 | 559755.0 |
| Aug 12, 2026 | 133.27 | 136.97 | 132.99 | 135.93 | 490283.0 |
| Aug 11, 2026 | 135.34 | 135.34 | 131.51 | 132.65 | 369286.0 |
| Aug 10, 2026 | 132.85 | 133.36 | 131.11 | 132.49 | 652535.0 |
| Aug 07, 2026 | 132.73 | 134.63 | 130.22 | 131.29 | 704241.0 |
| Aug 06, 2026 | 131.25 | 134.02 | 131.22 | 132.93 | 776765.0 |
| Aug 05, 2026 | 134.38 | 134.58 | 130.45 | 131.10 | 601700.0 |
| Aug 04, 2026 | 131.23 | 133.11 | 130.20 | 132.42 | 478223.0 |
| Aug 03, 2026 | 129.17 | 132.54 | 128.91 | 130.53 | 633010.0 |
| Jul 31, 2026 | 134.98 | 134.98 | 130.91 | 131.14 | 675325.0 |
| Jul 30, 2026 | 133.30 | 133.30 | 129.21 | 132.34 | 636072.0 |
| Jul 29, 2026 | 139.71 | 142.75 | 130.40 | 131.07 | 1.106M |
| Jul 28, 2026 | 144.23 | 147.12 | 141.68 | 145.39 | 837374.0 |
| Jul 27, 2026 | 148.21 | 148.80 | 143.38 | 145.08 | 495334.0 |
| Jul 24, 2026 | 149.10 | 150.20 | 148.37 | 148.65 | 313154.0 |
| Jul 23, 2026 | 150.52 | 151.52 | 148.32 | 149.10 | 415889.0 |
| Jul 22, 2026 | 150.22 | 150.67 | 148.26 | 149.21 | 366016.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Genco Shipping & Trading Ltd. | 27.32 |
| Hapag-Lloyd AG | 79.48 |
| Navios Maritime Partners LP | 90.86 |
| Matson, Inc. | 222.82 |
| Pangaea Logistics Solutions Ltd. | 8.39 |
Price Related Metrics
| PE Ratio | 21.15 |
| PS Ratio | 2.152 |
| PEG Ratio | 0.91 |
| Price to Book Value | 2.123 |
| Price to Free Cash Flow | 15.83 |
| Earnings Yield | 4.73% |
| Market Cap | 7.309B |
| PEGY Ratio | 0.91 |
| Operating PE Ratio | 15.52 |
| Normalized PE Ratio | 21.15 |