KEX - KIRBY CORP
147.22
-3.320 -2.255%
Share volume: 831,263
Last Updated: 05-01-2026
Transportation/Water Transport:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$150.54
-3.32
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $150.15 | $150.15 | $150.15 | $150.15 | $145.22 | $145.22 | $147.22 | $147.22 | 831,263 | $831,263.00 |
| 04-30-2026 | $157.69 | $157.69 | $157.69 | $157.69 | $146.34 | $146.34 | $150.54 | $150.54 | 1,051,234 | $1,051,234.00 |
| 04-29-2026 | $151.59 | $151.59 | $155.03 | $155.03 | $150.23 | $150.23 | $152.59 | $152.59 | 1,088,614 | $1,088,614.00 |
| 04-28-2026 | $152.74 | $152.74 | $153.07 | $153.07 | $150.82 | $150.82 | $150.94 | $150.94 | 687,984 | $687,984.00 |
| 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 |