KEX - KIRBY CORP
127.6
-2.680 -2.100%
Share volume: 566,151
Last Updated: 03-06-2026
Transportation/Water Transport:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$130.28
-2.68
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $127.90 | $127.90 | $129.11 | $129.11 | $126.11 | $126.11 | $127.60 | $127.60 | 566,151 | $566,151.00 |
| 03-05-2026 | $133.06 | $133.06 | $133.32 | $133.32 | $128.94 | $128.94 | $130.28 | $130.28 | 456,070 | $456,070.00 |
| 03-04-2026 | $132.30 | $132.30 | $133.65 | $133.65 | $131.21 | $131.21 | $133.52 | $133.52 | 447,635 | $447,635.00 |
| 03-03-2026 | $130.83 | $130.83 | $134.69 | $134.69 | $129.52 | $129.52 | $133.83 | $133.83 | 711,945 | $711,945.00 |
| 03-02-2026 | $129.84 | $129.84 | $133.52 | $133.52 | $127.12 | $127.12 | $132.97 | $132.97 | 585,062 | $585,062.00 |
| 02-27-2026 | $128.41 | $128.41 | $130.34 | $130.34 | $127.82 | $127.82 | $129.80 | $129.80 | 426,831 | $426,831.00 |
| 02-26-2026 | $130.41 | $130.41 | $132.41 | $132.41 | $128.80 | $128.80 | $129.66 | $129.66 | 434,172 | $434,172.00 |
| 02-25-2026 | $131.01 | $131.01 | $131.01 | $131.01 | $127.17 | $127.17 | $130.12 | $130.12 | 422,224 | $422,224.00 |
| 02-24-2026 | $129.30 | $129.30 | $131.11 | $131.11 | $128.05 | $128.05 | $130.30 | $130.30 | 398,872 | $398,872.00 |
| 02-23-2026 | $129.82 | $129.82 | $130.75 | $130.75 | $127.91 | $127.91 | $128.46 | $128.46 | 467,484 | $467,484.00 |