KEX - KIRBY CORP
148.28
4.570 3.082%
Share volume: 771,341
Last Updated: 04-22-2026
Transportation/Water Transport:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$143.71
4.57
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $144.61 | $144.61 | $148.29 | $148.29 | $143.75 | $143.75 | $148.28 | $148.28 | 771,341 | $771,341.00 |
| 04-21-2026 | $147.48 | $147.48 | $147.48 | $147.48 | $141.75 | $141.75 | $143.71 | $143.71 | 489,639 | $489,639.00 |
| 04-20-2026 | $141.59 | $141.59 | $143.82 | $143.82 | $140.33 | $140.33 | $142.86 | $142.86 | 576,214 | $576,214.00 |
| 04-17-2026 | $143.20 | $143.20 | $144.78 | $144.78 | $140.01 | $140.01 | $142.09 | $142.09 | 1,292,013 | $1,292,013.00 |
| 04-16-2026 | $142.49 | $142.49 | $144.64 | $144.64 | $142.49 | $142.49 | $143.48 | $143.48 | 531,976 | $531,976.00 |
| 04-15-2026 | $142.60 | $142.60 | $144.01 | $144.01 | $141.76 | $141.76 | $142.49 | $142.49 | 859,036 | $859,036.00 |
| 04-14-2026 | $141.73 | $141.73 | $143.15 | $143.15 | $140.95 | $140.95 | $142.63 | $142.63 | 534,783 | $534,783.00 |
| 04-13-2026 | $140.31 | $140.31 | $141.95 | $141.95 | $139.10 | $139.10 | $141.90 | $141.90 | 451,135 | $451,135.00 |
| 04-10-2026 | $141.23 | $141.23 | $141.42 | $141.42 | $139.84 | $139.84 | $140.38 | $140.38 | 454,819 | $454,819.00 |
| 04-09-2026 | $141.93 | $141.93 | $143.29 | $143.29 | $141.11 | $141.11 | $141.59 | $141.59 | 679,876 | $679,876.00 |