Kirby Corp (KEX)
120.29
-3.88
(-3.12%)
USD |
NYSE |
Jun 03, 16:00
120.29
0.00 (0.00%)
After-Hours: 20:00
Kirby Price: 120.29 for June 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2024 | 124.29 | 124.92 | 118.71 | 120.29 | 696478.0 |
| May 31, 2024 | 123.47 | 124.21 | 121.73 | 124.17 | 720355.0 |
| May 30, 2024 | 121.15 | 123.10 | 121.15 | 123.06 | 349616.0 |
| May 29, 2024 | 120.56 | 121.86 | 120.42 | 120.88 | 332634.0 |
| May 28, 2024 | 122.50 | 122.50 | 120.34 | 121.44 | 336832.0 |
| May 24, 2024 | 121.46 | 122.82 | 121.46 | 122.39 | 248084.0 |
| May 23, 2024 | 122.64 | 123.53 | 120.56 | 121.19 | 498238.0 |
| May 22, 2024 | 121.18 | 123.06 | 120.76 | 122.16 | 732987.0 |
| May 21, 2024 | 118.87 | 122.00 | 118.87 | 121.74 | 697151.0 |
| May 20, 2024 | 117.80 | 119.27 | 117.49 | 118.59 | 458206.0 |
| May 17, 2024 | 116.00 | 118.08 | 116.00 | 117.57 | 562347.0 |
| May 16, 2024 | 115.97 | 116.98 | 114.90 | 115.40 | 445546.0 |
| May 15, 2024 | 114.71 | 116.27 | 113.83 | 116.07 | 443479.0 |
| May 14, 2024 | 114.20 | 115.13 | 114.08 | 114.43 | 366056.0 |
| May 13, 2024 | 115.50 | 116.08 | 114.05 | 114.41 | 362770.0 |
| May 10, 2024 | 116.19 | 116.50 | 114.20 | 114.97 | 332308.0 |
| May 09, 2024 | 115.44 | 116.72 | 115.05 | 115.98 | 392501.0 |
| May 08, 2024 | 112.93 | 115.90 | 112.93 | 115.01 | 422677.0 |
| May 07, 2024 | 112.28 | 114.21 | 112.28 | 113.33 | 473610.0 |
| 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 |
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
124.17
Maximum
May 31 2024
67.53
Average
67.00
Median
Feb 17 2022
Price Benchmarks
| Eagle Bulk Shipping Inc (DELISTED) | 62.60 |
| Matson Inc | 125.80 |
| Pangaea Logistics Solutions Ltd | 8.20 |
| Genco Shipping & Trading Ltd | 22.40 |
| Seacor Marine Holdings Inc | 12.38 |
Price Related Metrics
| PE Ratio | 28.44 |
| PS Ratio | 2.272 |
| PEG Ratio | 0.3802 |
| Price to Book Value | 2.181 |
| Price to Free Cash Flow | 30.14 |
| Earnings Yield | 3.52% |
| Market Cap | 7.013B |
| PEGY Ratio | 0.3802 |
| Operating PE Ratio | 19.22 |
| Normalized PE Ratio | 28.69 |