KEX - KIRBY CORP
134.12
-2.030 -1.514%
Share volume: 582,305
Last Updated: 03-27-2026
Transportation/Water Transport:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$136.15
-2.03
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $135.13 | $135.13 | $136.72 | $136.72 | $133.81 | $133.81 | $134.12 | $134.12 | 582,305 | $582,305.00 |
| 03-26-2026 | $135.12 | $135.12 | $137.15 | $137.15 | $134.03 | $134.03 | $136.15 | $136.15 | 614,230 | $614,230.00 |
| 03-25-2026 | $135.53 | $135.53 | $137.71 | $137.71 | $134.67 | $134.67 | $135.88 | $135.88 | 779,364 | $779,364.00 |
| 03-24-2026 | $131.42 | $131.42 | $137.96 | $137.96 | $130.39 | $130.39 | $136.35 | $136.35 | 998,844 | $998,844.00 |
| 03-23-2026 | $131.88 | $131.88 | $133.93 | $133.93 | $130.23 | $130.23 | $130.76 | $130.76 | 836,351 | $836,351.00 |
| 03-20-2026 | $131.05 | $131.05 | $131.84 | $131.84 | $129.23 | $129.23 | $130.52 | $130.52 | 1,116,879 | $1,116,879.00 |
| 03-19-2026 | $124.62 | $124.62 | $130.77 | $130.77 | $124.56 | $124.56 | $130.14 | $130.14 | 929,252 | $929,252.00 |
| 03-18-2026 | $128.44 | $128.44 | $129.07 | $129.07 | $125.69 | $125.69 | $125.89 | $125.89 | 1,011,180 | $1,011,180.00 |
| 03-17-2026 | $125.58 | $125.58 | $128.10 | $128.10 | $124.79 | $124.79 | $128.01 | $128.01 | 765,660 | $765,660.00 |
| 03-16-2026 | $126.00 | $126.00 | $127.02 | $127.02 | $123.92 | $123.92 | $124.31 | $124.31 | 684,223 | $684,223.00 |