Get the Stockscreener App
135.88
0.27%
-0.37
After Hours:
135.88
Kirby Corp Stock (KEX) Price History
The historical daily chart and data for Kirby Corp stock (KEX), show that the latest closing stock price as of October 12, 2026, is $135.88.
- Kirby Corp all-time high stock price is $157.69, occurred on April 30, 2026.
- The lowest Kirby Corp stock price recorded was $32.76 on March 19, 2020. Since then, Kirby Corp's stock price has risen over 314.77% to $135.88 now.
- The 52-week high stock price for KEX is $157.69, representing a 16.05% increase from the current share price, occurred on April 30, 2026.
- The 52-week low stock price for KEX is $79.81, indicating a -41.26% decrease from the current share price, occurred on October 13, 2025.
- The closing price of Kirby Corp (KEX) stock in the beginning of 2025 was $104.97. The stock closed the year at $110.18, a gain of over 4.96% for the year.
The table below shows more information about KEX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 12, 2026 | $137.4 | $135.3 | $2.09 | 352,366.0 | -0.27% |
| Oct 09, 2026 | $138.9 | $135.9 | $2.97 | 445,114.0 | -1.35% |
| Oct 08, 2026 | $139.0 | $136.1 | $2.94 | 356,721.0 | +0.55% |
| Oct 07, 2026 | $138.7 | $135.5 | $3.20 | 417,384.0 | -0.82% |
| Oct 06, 2026 | $141.2 | $137.1 | $4.05 | 653,945.0 | -0.97% |
| Oct 05, 2026 | $140.7 | $136.6 | $4.14 | 626,122.0 | +1.44% |
| Oct 02, 2026 | $139.1 | $131.8 | $7.35 | 503,448.0 | +3.30% |
| Oct 01, 2026 | $134.6 | $131.1 | $3.53 | 395,240.0 | +1.68% |
| Sep 30, 2026 | $132.3 | $130.0 | $2.33 | 461,073.0 | -0.52% |
| Sep 29, 2026 | $132.3 | $130.1 | $2.21 | 505,633.0 | +0.27% |
| Sep 28, 2026 | $132.4 | $127.6 | $4.83 | 506,151.0 | +2.10% |
| Sep 25, 2026 | $131.0 | $127.7 | $3.34 | 544,536.0 | -1.10% |
| Sep 24, 2026 | $132.3 | $129.5 | $2.79 | 411,298.0 | +0.21% |
| Sep 23, 2026 | $134.1 | $129.9 | $4.15 | 758,780.0 | -1.83% |
| Sep 22, 2026 | $136.7 | $132.2 | $4.57 | 541,103.0 | -2.33% |
| Sep 21, 2026 | $138.3 | $135.2 | $3.04 | 405,274.0 | -1.97% |
| Sep 18, 2026 | $138.4 | $137.0 | $1.44 | 584,748.0 | -0.03% |
| Sep 17, 2026 | $139.8 | $135.7 | $4.07 | 350,612.0 | +1.06% |
| Sep 16, 2026 | $139.3 | $135.4 | $3.91 | 384,548.0 | -1.45% |
| Sep 15, 2026 | $140.8 | $138.3 | $2.54 | 422,475.0 | +0.34% |
Kirby Corp Stock (KEX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kirby Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KEX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kirby Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kirby Corp Stock (KEX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $141.2 | $131.1 | $10.08 | 3,750,340.0 | +3.53% |
| Sep, 2026 | $143.6 | $127.6 | $15.95 | 9,282,337.0 | -7.48% |
| Aug, 2026 | $142.1 | $128.9 | $13.19 | 9,426,688.0 | +8.14% |
| Jul, 2026 | $151.5 | $128.6 | $22.94 | 14,162,640.0 | -3.52% |
| Jun, 2026 | $146.1 | $134.2 | $11.88 | 12,330,042.0 | -3.29% |
| May, 2026 | $150.2 | $140.1 | $10.03 | 12,129,352.0 | -6.61% |
| Apr, 2026 | $157.7 | $131.8 | $25.89 | 14,788,041.0 | +13.29% |
| Mar, 2026 | $138.0 | $118.8 | $19.11 | 17,827,411.0 | +2.37% |
| Feb, 2026 | $132.4 | $116.2 | $16.22 | 11,138,833.0 | +10.32% |
| Jan, 2026 | $132.2 | $110.5 | $21.65 | 19,222,068.0 | +6.79% |
Kirby Corp Stock (KEX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $115.2 | $108.5 | $6.71 | 13,068,047.0 | -2.24% |
| Nov, 2025 | $114.6 | $101.6 | $12.94 | 13,855,308.0 | +9.70% |
| Oct, 2025 | $107.5 | $79.52 | $27.97 | 24,786,444.0 | +24.00% |
| Sep, 2025 | $96.60 | $81.90 | $14.70 | 25,859,456.0 | -14.15% |
| Aug, 2025 | $102.9 | $93.01 | $9.88 | 15,266,206.0 | +1.98% |
| Jul, 2025 | $122.5 | $92.54 | $29.96 | 13,817,481.0 | -15.96% |
| Jun, 2025 | $116.3 | $109.5 | $6.86 | 10,510,500.0 | +2.50% |
| May, 2025 | $112.7 | $94.71 | $17.96 | 12,358,109.0 | +14.81% |
| Apr, 2025 | $103.8 | $83.94 | $19.90 | 11,538,147.0 | -4.59% |
| Mar, 2025 | $106.0 | $93.84 | $12.20 | 11,310,728.0 | -3.08% |
| Feb, 2025 | $110.6 | $99.88 | $10.73 | 10,632,117.0 | -4.52% |
| Jan, 2025 | $115.9 | $101.4 | $14.53 | 15,003,338.0 | +3.17% |
Kirby Corp Stock (KEX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $127.0 | $103.7 | $23.23 | 11,924,453.0 | -16.42% |
| Nov, 2024 | $132.2 | $113.1 | $19.13 | 8,316,978.0 | +10.24% |
| Oct, 2024 | $126.8 | $114.1 | $12.69 | 9,414,467.0 | -6.26% |
| Sep, 2024 | $127.3 | $111.0 | $16.39 | 9,621,157.0 | +2.09% |
| Aug, 2024 | $121.6 | $102.7 | $18.91 | 10,541,611.0 | -2.41% |
| Jul, 2024 | $130.9 | $116.8 | $14.10 | 10,457,836.0 | +2.63% |
| Jun, 2024 | $124.9 | $115.3 | $9.62 | 10,240,134.0 | -3.58% |
| May, 2024 | $124.2 | $107.6 | $16.61 | 9,998,997.0 | +13.78% |
| Apr, 2024 | $114.3 | $93.63 | $20.72 | 11,201,280.0 | +14.49% |
| Mar, 2024 | $95.79 | $86.02 | $9.77 | 7,981,766.0 | +8.66% |
| Feb, 2024 | $88.69 | $80.42 | $8.28 | 8,500,938.0 | +11.52% |
| Jan, 2024 | $80.69 | $74.88 | $5.81 | 6,913,931.0 | +0.23% |
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):