Kirby Corp (KEX)
113.55
+1.55
(+1.38%)
USD |
NYSE |
May 07, 11:44
Kirby Price: 113.55 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 05, 2024 | 97.40 | 99.22 | 97.40 | 98.84 | 393726.0 |
Apr 04, 2024 | 97.55 | 98.31 | 96.93 | 97.47 | 373282.0 |
Apr 03, 2024 | 95.46 | 97.81 | 95.02 | 97.19 | 560083.0 |
Apr 02, 2024 | 94.23 | 94.90 | 93.63 | 94.56 | 271751.0 |
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
113.55
Maximum
May 07 2024
67.01
Average
67.00
Median
Price Benchmarks
Eagle Bulk Shipping Inc (DELISTED) | 62.60 |
Matson Inc | 113.03 |
Pangaea Logistics Solutions Ltd | 7.435 |
Genco Shipping & Trading Ltd | 22.18 |
Seacor Marine Holdings Inc | 12.27 |
Price Related Metrics
PE Ratio | 26.84 |
PS Ratio | 2.145 |
PEG Ratio | 0.3589 |
Price to Book Value | 2.064 |
Earnings Yield | 3.73% |
Market Cap | 6.639B |
PEGY Ratio | 0.3589 |
Operating PE Ratio | 18.15 |
Normalized PE Ratio | 27.08 |