KEX - Kirby Corp.
128.01
3.700 2.890%
Share volume: 677,767
Last Updated: 03-17-2026
Transportation/Water Transport:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$124.31
3.70
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-17-2026 | $125.58 | $125.58 | $128.10 | $128.10 | $124.79 | $124.79 | $128.01 | $128.01 | 677,767 | $677,767.00 |
| 03-16-2026 | $126.00 | $126.00 | $127.02 | $127.02 | $123.92 | $123.92 | $124.31 | $124.31 | 684,223 | $684,223.00 |
| 03-13-2026 | $124.49 | $124.49 | $126.09 | $126.09 | $124.11 | $124.11 | $124.95 | $124.95 | 656,124 | $656,124.00 |
| 03-12-2026 | $125.44 | $125.44 | $130.35 | $130.35 | $118.85 | $118.85 | $124.21 | $124.21 | 2,246,175 | $2,246,175.00 |
| 03-11-2026 | $125.41 | $125.41 | $127.42 | $127.42 | $123.57 | $123.57 | $126.32 | $126.32 | 661,613 | $661,613.00 |
| 03-10-2026 | $125.67 | $125.67 | $129.32 | $129.32 | $125.13 | $125.13 | $126.56 | $126.56 | 545,436 | $545,436.00 |
| 03-09-2026 | $126.23 | $126.23 | $128.27 | $128.27 | $120.86 | $120.86 | $125.81 | $125.81 | 1,214,817 | $1,214,817.00 |
| 03-06-2026 | $127.90 | $127.90 | $129.11 | $129.11 | $126.11 | $126.11 | $127.60 | $127.60 | 566,189 | $566,189.00 |
| 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 |