Kirby (KEX) Price: 129.72

Kirby Corp. (KEX)

129.72 +1.21 (+0.94%) USD | NYSE | Nov 13, 16:00

129.61 -0.11 (-0.08%) After-Hours: 19:59

Price Chart

Historical Price Data

View and export this data back to 1994. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 13, 2026	129.00	130.67	127.60	129.72	421998.0
Nov 12, 2026	126.88	129.34	126.06	128.51	433395.0
Nov 11, 2026	126.74	128.30	123.66	128.17	600411.0
Nov 10, 2026	122.93	124.74	121.15	124.16	1.001M
Nov 09, 2026	121.71	124.61	118.00	124.41	911805.0
Nov 06, 2026	121.38	123.00	119.66	121.00	684835.0
Nov 05, 2026	126.81	129.20	118.12	119.47	1.434M
Nov 04, 2026	139.63	140.62	124.50	128.12	1.217M
Nov 03, 2026	140.56	143.50	140.56	140.82	419005.0
Nov 02, 2026	143.92	144.21	140.07	140.64	708105.0
Oct 30, 2026	144.46	145.38	142.81	143.93	589378.0
Oct 29, 2026	146.85	147.61	143.08	146.00	1.087M
Oct 28, 2026	147.98	147.98	136.08	146.07	1.107M
Oct 27, 2026	135.18	138.13	134.02	137.06	838735.0
Oct 26, 2026	133.99	135.17	133.47	134.63	511079.0
Oct 23, 2026	131.64	133.52	131.64	133.15	566954.0
Oct 22, 2026	136.25	137.23	131.02	131.50	649614.0
Oct 21, 2026	135.17	139.88	135.17	137.24	756588.0
Oct 20, 2026	136.37	137.41	135.78	136.21	367146.0
Oct 19, 2026	136.83	137.58	135.30	136.37	471379.0
Oct 16, 2026	135.68	138.32	134.96	136.43	749551.0
Oct 15, 2026	136.23	137.75	134.19	137.15	512145.0
Oct 14, 2026	138.67	140.00	136.78	137.83	710865.0
Oct 13, 2026	136.53	137.51	135.28	136.77	451895.0
Oct 12, 2026	137.00	137.44	135.35	135.88	352369.0

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks