KEX - KIRBY CORP
143.07
-3.020 -2.111%
Share volume: 499,646
Last Updated: 05-12-2026
Transportation/Water Transport:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$146.09
-3.02
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $146.40 | $146.40 | $146.40 | $146.40 | $140.50 | $140.50 | $143.07 | $143.07 | 499,646 | $499,646.00 |
| 05-11-2026 | $142.69 | $142.69 | $147.55 | $147.55 | $141.58 | $141.58 | $146.09 | $146.09 | 853,564 | $853,564.00 |
| 05-08-2026 | $142.81 | $142.81 | $143.57 | $143.57 | $141.81 | $141.81 | $142.24 | $142.24 | 459,890 | $459,890.00 |
| 05-07-2026 | $141.88 | $141.88 | $143.91 | $143.91 | $140.14 | $140.14 | $142.22 | $142.22 | 774,462 | $774,462.00 |
| 05-06-2026 | $142.52 | $142.52 | $144.48 | $144.48 | $141.44 | $141.44 | $142.55 | $142.55 | 626,317 | $626,317.00 |
| 05-05-2026 | $144.85 | $144.85 | $145.90 | $145.90 | $142.52 | $142.52 | $143.37 | $143.37 | 500,123 | $500,123.00 |
| 05-04-2026 | $146.51 | $146.51 | $146.51 | $146.51 | $144.14 | $144.14 | $144.48 | $144.48 | 664,376 | $664,376.00 |
| 05-01-2026 | $150.15 | $150.15 | $150.15 | $150.15 | $145.22 | $145.22 | $147.22 | $147.22 | 834,617 | $834,617.00 |
| 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 |