Kirby Corporation (KEX) Historical Stock Data
111.63 ↓1.33 (-1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KEX is up 0.59% a day on average. There have been 20 days where Kirby Corporation closed green and 10 days where KEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 112.66 | 111.63 | ↓$1.03 (-0.91%) | 110.67 | 114.22 | 564.39K |
| 2025-12-03 | 114.20 | 112.96 | ↓$1.24 (-1.09%) | 112.75 | 114.85 | 683.79K |
| 2025-12-02 | 113.77 | 113.44 | ↓$0.33 (-0.29%) | 111.69 | 113.86 | 303.95K |
| 2025-12-01 | 113.47 | 113.72 | ↑$0.25 (0.22%) | 113.47 | 115.13 | 561.99K |
| 2025-11-28 | 113.26 | 113.52 | ↑$0.27 (0.23%) | 113.26 | 114.58 | 300.45K |
| 2025-11-26 | 112.18 | 113.09 | ↑$0.92 (0.82%) | 112.18 | 114.58 | 501.50K |
| 2025-11-25 | 108.54 | 112.08 | ↑$3.54 (3.26%) | 107.83 | 112.26 | 812.44K |
| 2025-11-24 | 107.06 | 108.04 | ↑$0.98 (0.92%) | 106.13 | 108.62 | 654.94K |
| 2025-11-21 | 106.62 | 107.66 | ↑$1.04 (0.98%) | 105.64 | 108.29 | 543.96K |
| 2025-11-20 | 108.65 | 105.84 | ↓$2.81 (-2.59%) | 105.82 | 109.73 | 586.41K |
| 2025-11-19 | 107.26 | 107.93 | ↑$0.67 (0.62%) | 106.54 | 108.21 | 366.50K |
| 2025-11-18 | 106.47 | 107.49 | ↑$1.02 (0.96%) | 106.02 | 107.68 | 392.60K |
| 2025-11-17 | 108.86 | 107.31 | ↓$1.55 (-1.42%) | 106.57 | 108.91 | 485.03K |
| 2025-11-14 | 106.12 | 108.64 | ↑$2.52 (2.37%) | 105.10 | 108.73 | 536.31K |
| 2025-11-13 | 109.93 | 107.52 | ↓$2.41 (-2.19%) | 106.36 | 111.09 | 894.25K |
| 2025-11-12 | 110.64 | 110.53 | ↓$0.11 (-0.10%) | 110.10 | 112.24 | 615.95K |
| 2025-11-11 | 107.94 | 110.67 | ↑$2.73 (2.53%) | 107.50 | 110.73 | 794.93K |
| 2025-11-10 | 108.03 | 107.96 | ↓$0.07 (-0.06%) | 107.32 | 108.76 | 466.82K |
| 2025-11-07 | 105.91 | 107.65 | ↑$1.74 (1.64%) | 105.74 | 108.48 | 580.39K |
| 2025-11-06 | 106.06 | 106.27 | ↑$0.21 (0.20%) | 106.06 | 108.73 | 724.48K |
| 2025-11-05 | 106.10 | 106.25 | ↑$0.15 (0.14%) | 105.31 | 107.26 | 594.80K |
| 2025-11-04 | 103.28 | 104.45 | ↑$1.17 (1.13%) | 102.64 | 104.45 | 512.04K |
| 2025-11-03 | 103.30 | 104.35 | ↑$1.05 (1.02%) | 101.65 | 104.43 | 721.86K |
| 2025-10-31 | 104.10 | 103.48 | ↓$0.62 (-0.60%) | 102.01 | 105.18 | 1.88M |
| 2025-10-30 | 100.79 | 104.33 | ↑$3.54 (3.51%) | 100.30 | 107.49 | 1.62M |
| 2025-10-29 | 96.21 | 100.99 | ↑$4.78 (4.97%) | 93.00 | 103.93 | 2.53M |
| 2025-10-28 | 88.99 | 88.64 | ↓$0.35 (-0.39%) | 87.95 | 90.59 | 1.65M |
| 2025-10-27 | 87.89 | 88.71 | ↑$0.82 (0.93%) | 87.70 | 89.16 | 805.81K |
| 2025-10-24 | 86.22 | 86.87 | ↑$0.65 (0.75%) | 85.67 | 87.23 | 776.79K |
| 2025-10-23 | 85.83 | 85.86 | ↑$0.03 (0.03%) | 85.10 | 86.47 | 639.39K |
Create an account or log in to view more rows.
$KEX the catalyst we need !
$KEX Tendie tickets on discount today!!!
$KEX back to business
$KEX let’s gooooo
$KEX bought more
$KEX cup and handle forming
$KEX another bear trap
$KEX Monday will be very interesting.
$KEX Shorts are calling in all the favors
$KEX diamond balls