Kirby Corp. (KEX)
139.70
+1.21
(+0.87%)
USD |
NYSE |
Sep 15, 12:52
Kirby Price : 139.70 for Sept. 15, 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 |
|---|---|---|---|---|---|
| Sep 14, 2026 | 138.13 | 138.90 | 135.22 | 138.49 | 432570.0 |
| Sep 11, 2026 | 139.60 | 140.21 | 137.92 | 139.42 | 419639.0 |
| Sep 10, 2026 | 138.00 | 139.62 | 137.54 | 138.59 | 296879.0 |
| Sep 09, 2026 | 138.97 | 139.59 | 137.72 | 138.57 | 373525.0 |
| Sep 08, 2026 | 141.33 | 141.33 | 137.99 | 138.00 | 455112.0 |
| Sep 04, 2026 | 142.58 | 143.13 | 139.26 | 140.77 | 418015.0 |
| Sep 03, 2026 | 142.22 | 143.57 | 141.88 | 143.27 | 332239.0 |
| Sep 02, 2026 | 140.29 | 142.33 | 139.33 | 141.62 | 301973.0 |
| Sep 01, 2026 | 141.65 | 143.50 | 138.98 | 140.95 | 372395.0 |
| Aug 31, 2026 | 139.86 | 142.10 | 138.16 | 141.86 | 414225.0 |
| Aug 28, 2026 | 140.52 | 140.86 | 138.45 | 139.06 | 349199.0 |
| Aug 27, 2026 | 139.12 | 141.02 | 138.58 | 139.86 | 302542.0 |
| Aug 26, 2026 | 136.78 | 139.82 | 135.49 | 139.02 | 345702.0 |
| 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 |
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. | 27.46 |
| Hapag-Lloyd AG | 78.08 |
| Matson, Inc. | 237.00 |
| Pangaea Logistics Solutions Ltd. | 8.35 |
| Capital Clean Energy Carriers Corp. | 22.13 |
Price Related Metrics
| PE Ratio | 21.46 |
| PS Ratio | 2.184 |
| PEG Ratio | 0.9236 |
| Price to Book Value | 2.155 |
| Price to Free Cash Flow | 16.07 |
| Earnings Yield | 4.66% |
| Market Cap | 7.418B |
| PEGY Ratio | 0.9236 |
| Operating PE Ratio | 15.76 |
| Normalized PE Ratio | 21.46 |