Kirby Corporation (KEX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 132.73 | 134.63 | 130.22 | 131.29 | -1.23% | 704,200 |
| 2026-08-06 | 131.25 | 134.03 | 131.22 | 132.93 | +1.40% | 776,800 |
| 2026-08-05 | 134.38 | 134.58 | 130.45 | 131.10 | -1.00% | 601,700 |
| 2026-08-04 | 131.23 | 133.11 | 130.20 | 132.42 | +1.45% | 478,200 |
| 2026-08-03 | 129.17 | 132.54 | 128.91 | 130.53 | -0.47% | 633,000 |
| 2026-07-31 | 134.98 | 134.98 | 130.91 | 131.14 | -0.91% | 675,300 |
| 2026-07-30 | 133.30 | 133.30 | 129.21 | 132.34 | +0.97% | 635,900 |
| 2026-07-29 | 139.71 | 142.75 | 130.40 | 131.07 | -9.85% | 1,104,500 |
| 2026-07-28 | 144.23 | 147.12 | 141.68 | 145.39 | +0.21% | 837,300 |
| 2026-07-27 | 148.21 | 148.80 | 143.38 | 145.08 | -2.40% | 495,300 |
| 2026-07-24 | 149.10 | 150.20 | 148.37 | 148.65 | -0.30% | 313,200 |
| 2026-07-23 | 150.52 | 151.52 | 148.32 | 149.10 | -0.07% | 415,900 |
| 2026-07-22 | 150.22 | 150.67 | 148.26 | 149.21 | +0.34% | 366,000 |
| 2026-07-21 | 145.67 | 149.34 | 145.08 | 148.70 | +2.89% | 495,000 |
| 2026-07-20 | 145.67 | 146.49 | 144.21 | 144.53 | +0.26% | 461,600 |
| 2026-07-17 | 142.41 | 144.16 | 140.95 | 144.16 | +0.56% | 1,351,200 |
| 2026-07-16 | 141.74 | 144.05 | 140.71 | 143.36 | +1.04% | 558,900 |
| 2026-07-15 | 144.52 | 144.99 | 139.81 | 141.89 | -2.17% | 642,600 |
| 2026-07-14 | 144.42 | 145.26 | 142.63 | 145.04 | +1.60% | 594,100 |
| 2026-07-13 | 142.47 | 145.00 | 142.05 | 142.76 | -0.69% | 402,700 |
| 2026-07-10 | 143.04 | 144.66 | 141.92 | 143.75 | +0.79% | 510,800 |
| 2026-07-09 | 141.55 | 143.74 | 141.20 | 142.63 | +0.79% | 674,000 |
| 2026-07-08 | 135.97 | 147.23 | 135.97 | 141.51 | +5.68% | 944,600 |
| 2026-07-07 | 132.10 | 134.44 | 131.41 | 133.91 | +0.71% | 679,900 |
| 2026-07-06 | 130.00 | 133.24 | 130.00 | 132.97 | +2.41% | 753,100 |
| 2026-07-02 | 131.91 | 132.67 | 128.58 | 129.84 | -0.86% | 748,100 |
| 2026-07-01 | 135.58 | 136.41 | 130.55 | 130.97 | -3.68% | 668,700 |
| 2026-06-30 | 137.38 | 139.28 | 134.24 | 135.97 | -1.06% | 695,400 |
| 2026-06-29 | 136.10 | 137.51 | 134.69 | 137.43 | +0.48% | 558,700 |
| 2026-06-26 | 137.88 | 138.12 | 135.40 | 136.78 | -1.28% | 757,400 |
| 2026-06-25 | 137.88 | 139.81 | 137.42 | 138.55 | +1.04% | 474,900 |
| 2026-06-24 | 137.58 | 138.63 | 135.61 | 137.13 | -0.80% | 559,000 |
| 2026-06-23 | 140.16 | 141.09 | 137.36 | 138.23 | -2.19% | 454,400 |
| 2026-06-22 | 140.10 | 143.00 | 139.98 | 141.32 | +0.48% | 622,100 |
| 2026-06-18 | 139.50 | 140.82 | 138.55 | 140.64 | +0.30% | 1,079,600 |
| 2026-06-17 | 141.66 | 143.03 | 140.15 | 140.22 | -0.94% | 474,100 |
| 2026-06-16 | 142.11 | 146.11 | 141.23 | 141.55 | -0.32% | 435,500 |
| 2026-06-15 | 143.06 | 143.76 | 140.98 | 142.00 | -0.99% | 456,000 |
| 2026-06-12 | 140.81 | 144.07 | 140.81 | 143.42 | +2.21% | 437,100 |
| 2026-06-11 | 140.56 | 141.54 | 137.93 | 140.32 | +0.54% | 1,070,400 |
| 2026-06-10 | 142.63 | 143.03 | 139.28 | 139.56 | -2.45% | 900,300 |
| 2026-06-09 | 142.18 | 145.06 | 141.40 | 143.06 | +1.01% | 679,100 |
| 2026-06-08 | 141.68 | 144.23 | 140.68 | 141.63 | +0.41% | 346,500 |
| 2026-06-05 | 142.86 | 143.70 | 140.79 | 141.05 | -1.18% | 399,200 |
| 2026-06-04 | 144.17 | 144.92 | 141.57 | 142.73 | -1.43% | 538,300 |
| 2026-06-03 | 143.33 | 145.60 | 143.33 | 144.80 | +0.99% | 473,000 |
| 2026-06-02 | 143.05 | 145.34 | 142.39 | 143.38 | +0.81% | 472,200 |
| 2026-06-01 | 140.37 | 143.32 | 140.35 | 142.23 | +1.17% | 447,800 |
| 2026-05-29 | 140.23 | 142.71 | 140.12 | 140.59 | +0.09% | 442,600 |
| 2026-05-28 | 143.57 | 143.57 | 140.31 | 140.46 | -2.00% | 606,200 |
| 2026-05-27 | 143.87 | 144.95 | 140.82 | 143.33 | -0.71% | 564,400 |
| 2026-05-26 | 143.82 | 145.08 | 141.72 | 144.35 | +0.70% | 457,400 |
| 2026-05-22 | 145.25 | 145.50 | 141.75 | 143.34 | -1.57% | 442,900 |
| 2026-05-21 | 148.64 | 149.23 | 144.74 | 145.62 | -2.06% | 642,600 |
| 2026-05-20 | 147.13 | 149.70 | 147.13 | 148.69 | +1.41% | 668,200 |
| 2026-05-19 | 146.24 | 147.91 | 143.69 | 146.62 | -0.02% | 621,500 |
| 2026-05-18 | 144.16 | 147.78 | 144.16 | 146.65 | +0.65% | 493,200 |
| 2026-05-15 | 147.01 | 149.08 | 145.01 | 145.70 | -1.13% | 543,600 |
| 2026-05-14 | 146.79 | 148.42 | 145.86 | 147.37 | +0.46% | 692,500 |
| 2026-05-13 | 143.16 | 146.86 | 142.01 | 146.70 | +2.54% | 768,700 |
| 2026-05-12 | 146.40 | 146.40 | 140.50 | 143.07 | -2.07% | 499,600 |
| 2026-05-11 | 142.69 | 147.55 | 141.58 | 146.09 | +2.71% | 853,600 |
| 2026-05-08 | 142.81 | 143.57 | 141.81 | 142.24 | +0.01% | 459,900 |
| 2026-05-07 | 141.88 | 143.91 | 140.14 | 142.22 | -0.23% | 774,500 |
| 2026-05-06 | 142.52 | 144.48 | 141.44 | 142.55 | -0.57% | 626,300 |
| 2026-05-05 | 144.85 | 145.90 | 142.52 | 143.37 | -0.77% | 500,100 |
| 2026-05-04 | 146.51 | 146.51 | 144.14 | 144.48 | -1.86% | 664,400 |
| 2026-05-01 | 150.15 | 150.15 | 145.22 | 147.22 | -2.21% | 834,600 |
| 2026-04-30 | 157.69 | 157.69 | 146.34 | 150.54 | -1.34% | 1,051,200 |
| 2026-04-29 | 151.59 | 155.03 | 150.23 | 152.59 | +1.09% | 1,088,600 |
| 2026-04-28 | 152.74 | 153.07 | 150.82 | 150.94 | -0.95% | 688,000 |
| 2026-04-27 | 151.07 | 153.02 | 150.32 | 152.38 | +1.18% | 561,900 |
| 2026-04-24 | 151.43 | 152.02 | 149.76 | 150.60 | -0.17% | 799,300 |
| 2026-04-23 | 149.29 | 152.36 | 148.00 | 150.85 | +1.73% | 575,600 |
| 2026-04-22 | 144.61 | 148.29 | 143.75 | 148.28 | +3.18% | 771,400 |
| 2026-04-21 | 147.48 | 147.48 | 141.75 | 143.71 | +0.59% | 489,600 |
| 2026-04-20 | 141.59 | 143.82 | 140.33 | 142.86 | +0.54% | 576,200 |
| 2026-04-17 | 143.20 | 144.78 | 140.01 | 142.09 | -0.97% | 1,292,000 |
| 2026-04-16 | 142.49 | 144.64 | 142.49 | 143.48 | +0.69% | 532,000 |
| 2026-04-15 | 142.60 | 144.01 | 141.76 | 142.49 | -0.10% | 859,000 |
| 2026-04-14 | 141.73 | 143.15 | 140.95 | 142.63 | +0.51% | 534,800 |
| 2026-04-13 | 140.31 | 141.95 | 139.10 | 141.90 | +1.08% | 451,100 |
| 2026-04-10 | 141.23 | 141.42 | 139.84 | 140.38 | -0.85% | 454,800 |
| 2026-04-09 | 141.93 | 143.29 | 141.11 | 141.59 | +0.64% | 679,700 |
| 2026-04-08 | 140.23 | 142.30 | 138.01 | 140.69 | +0.13% | 1,146,400 |
| 2026-04-07 | 137.14 | 141.41 | 136.31 | 140.51 | +2.35% | 734,200 |
| 2026-04-06 | 135.16 | 137.45 | 134.00 | 137.29 | +1.01% | 500,200 |
| 2026-04-02 | 134.33 | 136.79 | 131.80 | 135.92 | +0.82% | 407,000 |
| 2026-04-01 | 134.08 | 135.82 | 133.42 | 134.82 | +1.46% | 714,400 |
| 2026-03-31 | 134.79 | 136.98 | 131.64 | 132.88 | -0.97% | 917,600 |
| 2026-03-30 | 134.83 | 135.69 | 133.29 | 134.18 | +0.04% | 488,200 |
| 2026-03-27 | 135.13 | 136.72 | 133.81 | 134.12 | -1.49% | 597,300 |
| 2026-03-26 | 135.12 | 137.15 | 134.03 | 136.15 | +0.20% | 614,200 |
| 2026-03-25 | 135.53 | 137.71 | 134.67 | 135.88 | -0.34% | 779,400 |
| 2026-03-24 | 131.42 | 137.96 | 130.39 | 136.35 | +4.28% | 998,700 |
| 2026-03-23 | 131.88 | 133.93 | 130.23 | 130.76 | +0.18% | 836,400 |
| 2026-03-20 | 131.05 | 131.84 | 129.23 | 130.52 | +0.29% | 1,116,900 |
| 2026-03-19 | 124.62 | 130.77 | 124.56 | 130.14 | +3.38% | 929,200 |
| 2026-03-18 | 128.44 | 129.07 | 125.69 | 125.89 | -1.66% | 1,011,000 |
| 2026-03-17 | 125.58 | 128.10 | 124.79 | 128.01 | +2.98% | 765,700 |
| 2026-03-16 | 126.00 | 127.02 | 123.92 | 124.31 | -0.51% | 684,200 |
| 2026-03-13 | 124.49 | 126.09 | 124.11 | 124.95 | +0.60% | 656,100 |
| 2026-03-12 | 125.44 | 130.35 | 118.85 | 124.21 | -1.67% | 2,246,200 |
| 2026-03-11 | 125.41 | 127.42 | 123.57 | 126.32 | -0.19% | 661,600 |
| 2026-03-10 | 125.67 | 129.32 | 125.13 | 126.56 | +0.60% | 545,400 |
| 2026-03-09 | 126.23 | 128.27 | 120.86 | 125.81 | -1.40% | 1,214,800 |
| 2026-03-06 | 127.90 | 129.11 | 126.11 | 127.60 | -2.06% | 566,200 |
| 2026-03-05 | 133.06 | 133.32 | 128.94 | 130.28 | -2.43% | 456,100 |
| 2026-03-04 | 132.30 | 133.65 | 131.21 | 133.52 | -0.23% | 447,600 |
| 2026-03-03 | 130.83 | 134.69 | 129.52 | 133.83 | +0.65% | 711,900 |
| 2026-03-02 | 129.84 | 133.52 | 127.12 | 132.97 | +2.44% | 585,000 |
| 2026-02-27 | 128.41 | 130.34 | 127.82 | 129.80 | +0.11% | 426,800 |
| 2026-02-26 | 130.41 | 132.41 | 128.80 | 129.66 | -0.35% | 434,200 |
| 2026-02-25 | 131.01 | 131.01 | 127.17 | 130.12 | -0.14% | 422,200 |
| 2026-02-24 | 129.30 | 131.11 | 128.05 | 130.30 | +1.43% | 398,900 |
| 2026-02-23 | 129.82 | 130.75 | 127.91 | 128.46 | -1.89% | 467,500 |
| 2026-02-20 | 128.68 | 131.01 | 127.69 | 130.94 | +2.03% | 508,700 |
| 2026-02-19 | 128.01 | 129.28 | 127.56 | 128.33 | +0.41% | 346,000 |
| 2026-02-18 | 127.03 | 130.20 | 126.68 | 127.80 | +0.88% | 575,000 |
| 2026-02-17 | 124.91 | 126.79 | 124.07 | 126.68 | +1.40% | 617,200 |
| 2026-02-13 | 120.21 | 125.71 | 120.21 | 124.93 | +2.92% | 832,100 |
| 2026-02-12 | 122.86 | 124.65 | 118.58 | 121.38 | -0.74% | 674,700 |
| 2026-02-11 | 121.57 | 124.00 | 121.27 | 122.28 | +1.70% | 480,000 |
| 2026-02-10 | 120.72 | 121.38 | 119.30 | 120.24 | -0.18% | 451,900 |
| 2026-02-09 | 121.85 | 123.01 | 120.19 | 120.46 | -1.57% | 728,200 |
| 2026-02-06 | 119.67 | 123.14 | 119.11 | 122.38 | +3.06% | 647,400 |
| 2026-02-05 | 120.49 | 121.37 | 118.61 | 118.75 | -2.27% | 791,000 |
| 2026-02-04 | 120.97 | 122.80 | 120.16 | 121.51 | +0.69% | 843,700 |
| 2026-02-03 | 119.95 | 122.31 | 119.65 | 120.68 | +1.06% | 770,600 |
| 2026-02-02 | 117.50 | 119.88 | 116.19 | 119.42 | +1.50% | 894,700 |
| 2026-01-30 | 119.66 | 121.42 | 117.06 | 117.66 | -3.69% | 1,477,100 |
| 2026-01-29 | 122.38 | 123.50 | 115.00 | 122.17 | -4.65% | 2,050,200 |
| 2026-01-28 | 127.94 | 129.05 | 126.73 | 128.13 | -0.28% | 1,122,600 |
| 2026-01-27 | 128.88 | 129.38 | 127.85 | 128.49 | -0.06% | 536,900 |
| 2026-01-26 | 129.95 | 129.95 | 128.04 | 128.57 | -0.10% | 882,800 |
| 2026-01-23 | 131.08 | 131.08 | 128.54 | 128.70 | -1.54% | 458,800 |
| 2026-01-22 | 130.12 | 132.18 | 129.57 | 130.71 | +0.92% | 523,800 |
| 2026-01-21 | 128.28 | 130.89 | 127.27 | 129.52 | +2.06% | 862,200 |
| 2026-01-20 | 126.06 | 127.45 | 124.62 | 126.90 | +0.81% | 530,300 |
| 2026-01-16 | 126.81 | 127.21 | 125.37 | 125.88 | -0.34% | 2,057,600 |
| 2026-01-15 | 126.04 | 126.47 | 124.09 | 126.31 | +1.60% | 841,000 |
| 2026-01-14 | 122.66 | 124.73 | 122.56 | 124.32 | +0.39% | 986,900 |
| 2026-01-13 | 125.29 | 126.71 | 123.34 | 123.84 | -1.28% | 642,700 |
| 2026-01-12 | 124.45 | 125.79 | 124.06 | 125.45 | -0.02% | 602,700 |
| 2026-01-09 | 126.00 | 126.97 | 125.09 | 125.47 | -0.41% | 836,500 |
| 2026-01-08 | 122.58 | 126.06 | 122.58 | 125.99 | +2.21% | 965,700 |
| 2026-01-07 | 119.07 | 124.31 | 118.87 | 123.26 | +4.09% | 1,315,400 |
| 2026-01-06 | 117.23 | 119.22 | 115.92 | 118.42 | +1.08% | 828,300 |
| 2026-01-05 | 112.86 | 120.04 | 112.86 | 117.15 | +4.69% | 1,399,200 |
| 2026-01-02 | 110.70 | 112.15 | 110.53 | 111.90 | +1.56% | 343,800 |
| 2025-12-31 | 110.87 | 111.06 | 110.05 | 110.18 | -0.72% | 481,300 |
| 2025-12-30 | 111.29 | 111.78 | 110.92 | 110.98 | -0.05% | 390,400 |
| 2025-12-29 | 111.09 | 111.37 | 110.29 | 111.04 | +0.14% | 362,100 |
| 2025-12-26 | 110.63 | 111.19 | 110.21 | 110.89 | +0.05% | 303,200 |
| 2025-12-24 | 110.77 | 111.36 | 110.21 | 110.84 | -0.48% | 146,300 |
| 2025-12-23 | 111.68 | 112.74 | 110.92 | 111.38 | -0.13% | 533,000 |
| 2025-12-22 | 111.80 | 112.27 | 111.21 | 111.52 | +0.52% | 551,100 |
| 2025-12-19 | 112.03 | 112.27 | 109.30 | 110.94 | -0.70% | 1,552,700 |
| 2025-12-18 | 110.45 | 112.77 | 109.39 | 111.72 | +1.76% | 669,200 |
| 2025-12-17 | 109.38 | 110.82 | 109.16 | 109.79 | +0.68% | 646,200 |
| 2025-12-16 | 110.42 | 110.42 | 108.47 | 109.05 | -1.24% | 730,800 |
| 2025-12-15 | 111.30 | 111.64 | 108.72 | 110.42 | -0.53% | 773,200 |
| 2025-12-12 | 112.71 | 112.82 | 110.00 | 111.01 | -0.96% | 676,800 |
| 2025-12-11 | 111.88 | 112.73 | 111.52 | 112.09 | -0.36% | 621,700 |
| 2025-12-10 | 112.33 | 113.57 | 111.24 | 112.49 | +0.59% | 769,900 |
| 2025-12-09 | 111.96 | 113.36 | 111.11 | 111.83 | -0.22% | 494,700 |
| 2025-12-08 | 113.01 | 114.47 | 111.42 | 112.08 | -0.74% | 822,300 |
| 2025-12-05 | 111.62 | 113.66 | 110.49 | 112.92 | +1.16% | 694,700 |
| 2025-12-04 | 112.66 | 114.22 | 110.67 | 111.63 | -1.18% | 753,800 |
| 2025-12-03 | 114.20 | 114.86 | 112.75 | 112.96 | -0.42% | 954,000 |
| 2025-12-02 | 113.77 | 113.86 | 111.69 | 113.44 | -0.25% | 703,400 |
| 2025-12-01 | 113.34 | 115.18 | 113.09 | 113.72 | +0.18% | 562,000 |
| 2025-11-28 | 113.01 | 114.58 | 113.01 | 113.52 | +0.38% | 300,500 |
| 2025-11-26 | 112.10 | 114.58 | 112.10 | 113.09 | +0.90% | 628,100 |
| 2025-11-25 | 108.54 | 112.26 | 107.83 | 112.08 | +3.74% | 812,400 |
| 2025-11-24 | 107.06 | 108.62 | 106.13 | 108.04 | +0.35% | 818,400 |
| 2025-11-21 | 106.62 | 108.29 | 105.64 | 107.66 | +1.72% | 688,200 |
| 2025-11-20 | 108.65 | 109.73 | 105.68 | 105.84 | -1.94% | 890,500 |
| 2025-11-19 | 107.26 | 108.28 | 106.45 | 107.93 | +0.41% | 506,200 |
| 2025-11-18 | 106.47 | 107.68 | 105.87 | 107.49 | +0.17% | 553,400 |
| 2025-11-17 | 108.86 | 108.99 | 106.57 | 107.31 | -1.22% | 610,000 |
| 2025-11-14 | 106.12 | 108.74 | 105.10 | 108.64 | +1.04% | 717,800 |
| 2025-11-13 | 109.93 | 111.09 | 106.33 | 107.52 | -2.72% | 1,022,400 |
| 2025-11-12 | 110.64 | 112.24 | 110.10 | 110.53 | -0.13% | 755,800 |
| 2025-11-11 | 107.94 | 110.76 | 107.39 | 110.67 | +2.51% | 965,800 |
| 2025-11-10 | 108.03 | 108.95 | 107.32 | 107.96 | +0.29% | 653,500 |
| 2025-11-07 | 105.91 | 108.48 | 105.73 | 107.65 | +1.30% | 721,100 |
| 2025-11-06 | 105.40 | 108.73 | 105.40 | 106.27 | +0.02% | 872,400 |
| 2025-11-05 | 106.10 | 107.26 | 105.31 | 106.25 | +1.72% | 795,700 |
| 2025-11-04 | 103.28 | 104.51 | 102.64 | 104.45 | +0.10% | 724,900 |
| 2025-11-03 | 103.30 | 104.44 | 101.65 | 104.35 | +0.84% | 842,300 |
| 2025-10-31 | 104.10 | 105.18 | 102.01 | 103.48 | -0.81% | 2,193,500 |
| 2025-10-30 | 100.79 | 107.49 | 100.30 | 104.33 | +3.31% | 1,617,500 |
| 2025-10-29 | 96.21 | 103.93 | 93.00 | 100.99 | +13.93% | 2,527,900 |
| 2025-10-28 | 88.99 | 90.61 | 87.95 | 88.64 | -0.08% | 1,652,400 |
| 2025-10-27 | 87.89 | 89.16 | 87.62 | 88.71 | +2.12% | 805,800 |
| 2025-10-24 | 86.22 | 87.24 | 85.67 | 86.87 | +1.18% | 776,800 |
| 2025-10-23 | 85.83 | 86.48 | 85.10 | 85.86 | +0.34% | 639,400 |
| 2025-10-22 | 87.26 | 87.75 | 85.41 | 85.57 | -1.42% | 606,900 |
| 2025-10-21 | 86.03 | 87.16 | 86.03 | 86.80 | +0.40% | 988,600 |
| 2025-10-20 | 86.10 | 86.90 | 85.42 | 86.45 | +1.04% | 547,000 |
| 2025-10-17 | 84.69 | 86.37 | 84.05 | 85.56 | +0.96% | 2,197,900 |
| 2025-10-16 | 84.81 | 86.40 | 84.30 | 84.75 | +0.51% | 1,127,500 |
| 2025-10-15 | 83.87 | 86.22 | 83.33 | 84.32 | +2.57% | 1,006,700 |
| 2025-10-14 | 80.55 | 82.67 | 80.10 | 82.21 | +0.87% | 792,600 |
| 2025-10-13 | 80.59 | 81.50 | 79.81 | 81.50 | +1.94% | 674,300 |
| 2025-10-10 | 82.07 | 82.07 | 79.52 | 79.95 | -2.17% | 753,900 |
| 2025-10-09 | 82.24 | 82.69 | 80.89 | 81.72 | -0.62% | 589,200 |
| 2025-10-08 | 81.60 | 82.25 | 80.54 | 82.23 | +0.85% | 889,400 |
| 2025-10-07 | 83.42 | 83.56 | 80.45 | 81.54 | -2.25% | 988,100 |
| 2025-10-06 | 83.80 | 84.27 | 82.38 | 83.42 | +0.54% | 844,100 |
| 2025-10-03 | 83.84 | 84.51 | 82.39 | 82.97 | -0.88% | 1,050,500 |
| 2025-10-02 | 84.01 | 84.80 | 83.56 | 83.71 | -0.46% | 641,300 |
| 2025-10-01 | 82.86 | 84.19 | 82.63 | 84.10 | +0.78% | 884,900 |
| 2025-09-30 | 83.82 | 83.96 | 82.06 | 83.45 | -1.21% | 647,800 |
| 2025-09-29 | 85.19 | 85.19 | 83.60 | 84.47 | -0.31% | 621,600 |
| 2025-09-26 | 84.23 | 84.98 | 83.96 | 84.73 | +0.73% | 729,600 |
| 2025-09-25 | 83.38 | 84.23 | 81.90 | 84.12 | +0.83% | 1,013,500 |
| 2025-09-24 | 86.46 | 87.25 | 83.30 | 83.43 | -3.43% | 1,777,700 |
| 2025-09-23 | 86.22 | 87.85 | 86.09 | 86.39 | +0.59% | 1,350,100 |
| 2025-09-22 | 83.79 | 86.02 | 83.45 | 85.88 | +2.18% | 982,900 |
| 2025-09-19 | 83.76 | 84.20 | 82.92 | 84.05 | +0.01% | 1,640,300 |
| 2025-09-18 | 83.66 | 84.25 | 82.71 | 84.04 | +1.69% | 1,610,800 |
| 2025-09-17 | 84.54 | 85.14 | 82.55 | 82.64 | -2.29% | 1,058,900 |
| 2025-09-16 | 84.61 | 85.19 | 83.83 | 84.58 | +0.14% | 1,064,500 |
| 2025-09-15 | 86.38 | 86.47 | 84.36 | 84.46 | -1.87% | 969,400 |
| 2025-09-12 | 87.71 | 88.05 | 85.98 | 86.07 | -2.19% | 858,600 |
| 2025-09-11 | 86.93 | 88.75 | 86.73 | 88.00 | +1.16% | 1,184,600 |
| 2025-09-10 | 87.68 | 88.42 | 86.58 | 86.99 | -1.00% | 947,300 |
| 2025-09-09 | 88.71 | 89.49 | 87.40 | 87.87 | -1.60% | 1,029,000 |
| 2025-09-08 | 88.98 | 89.72 | 86.39 | 89.30 | +0.25% | 2,324,800 |
| 2025-09-05 | 90.12 | 90.12 | 87.41 | 89.08 | -1.24% | 1,380,800 |
| 2025-09-04 | 89.31 | 90.33 | 87.66 | 90.20 | +1.70% | 1,928,000 |
| 2025-09-03 | 94.02 | 94.45 | 87.40 | 88.69 | -6.65% | 2,104,000 |
| 2025-09-02 | 96.30 | 96.60 | 94.55 | 95.01 | -2.25% | 678,000 |
| 2025-08-29 | 97.44 | 97.52 | 96.57 | 97.20 | -0.25% | 761,300 |
| 2025-08-28 | 98.80 | 98.93 | 96.33 | 97.44 | -0.84% | 969,300 |
| 2025-08-27 | 97.56 | 99.13 | 97.30 | 98.27 | +0.00% | 473,600 |
| 2025-08-26 | 97.91 | 98.27 | 96.87 | 98.27 | +0.36% | 521,000 |
| 2025-08-25 | 100.15 | 100.27 | 97.85 | 97.92 | -2.54% | 369,300 |
| 2025-08-22 | 97.92 | 100.90 | 97.19 | 100.47 | +3.08% | 534,100 |
| 2025-08-21 | 97.18 | 97.77 | 96.26 | 97.47 | -0.11% | 480,200 |
| 2025-08-20 | 98.45 | 98.65 | 97.18 | 97.58 | -0.93% | 395,900 |
| 2025-08-19 | 96.40 | 100.35 | 95.87 | 98.50 | +2.07% | 799,800 |
| 2025-08-18 | 96.52 | 97.09 | 95.87 | 96.50 | +0.00% | 471,700 |
| 2025-08-15 | 98.23 | 98.72 | 96.40 | 96.50 | -1.45% | 423,600 |
| 2025-08-14 | 98.98 | 98.98 | 97.11 | 97.92 | -1.59% | 462,800 |
| 2025-08-13 | 99.45 | 99.88 | 98.17 | 99.50 | +0.36% | 746,600 |
| 2025-08-12 | 98.38 | 99.37 | 96.61 | 99.14 | +1.84% | 802,000 |
| 2025-08-11 | 99.62 | 100.21 | 96.15 | 97.35 | -2.28% | 1,002,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+5.90%). Worst month: Dec (-5.82%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kirby Corporation's (KEX) latest close?
131.29 on 2026-08-07, from the Closelook data lake's daily price record.
What is KEX's 52-week high and low?
157.69 high and 79.52 low over the trailing 52 weeks, as of 2026-08-07.
What is Kirby Corporation's strongest and weakest month historically?
Historically, KEX's strongest calendar month has been Apr (average +5.90%) and its weakest Dec (average -5.82%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.