KEX - KIRBY CORP
150.94
-1.440 -0.954%
Share volume: 687,982
Last Updated: 04-28-2026
Transportation/Water Transport:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$152.38
-1.44
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $152.74 | $152.74 | $153.07 | $153.07 | $150.82 | $150.82 | $150.94 | $150.94 | 687,982 | $687,982.00 |
| 04-27-2026 | $151.07 | $151.07 | $153.02 | $153.02 | $150.32 | $150.32 | $152.38 | $152.38 | 561,860 | $561,860.00 |
| 04-24-2026 | $151.43 | $151.43 | $152.02 | $152.02 | $149.76 | $149.76 | $150.60 | $150.60 | 799,292 | $799,292.00 |
| 04-23-2026 | $149.29 | $149.29 | $152.36 | $152.36 | $148.00 | $148.00 | $150.85 | $150.85 | 575,595 | $575,595.00 |
| 04-22-2026 | $144.61 | $144.61 | $148.29 | $148.29 | $143.75 | $143.75 | $148.28 | $148.28 | 771,352 | $771,352.00 |
| 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 |