112.19
price down icon0.60%   -0.68
after-market After Hours: 112.19
loading

Kirby Corp Stock (KEX) Price History

The historical daily chart and data for Kirby Corp stock (KEX), adjusted for splits and dividends, show that the latest closing stock price as of June 20, 2025, is $112.19.
  • Kirby Corp all-time high stock price is $132.21, occurred on November 20, 2024.
  • The lowest Kirby Corp stock price recorded was $32.76 on March 19, 2020. Since then, Kirby Corp's stock price has risen over 242.45% to $112.19 now.
  • The 52-week high stock price for KEX is $132.21, representing a 17.84% increase from the current share price, occurred on November 20, 2024.
  • The 52-week low stock price for KEX is $83.94, indicating a -25.18% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Kirby Corp (KEX) stock in the beginning of 2024 was $59.85. The stock closed the year at $64.35, a gain of over 7.52% for the year.
The table below shows more information about KEX historical price data:
Date High Low High - Low Volume % Change
Jun 20, 2025 $113.4 $111.4 $2.06 728,233.0 -0.60%
Jun 18, 2025 $114.5 $112.0 $2.48 453,889.0 -0.30%
Jun 17, 2025 $114.2 $112.5 $1.68 546,701.0 +0.08%
Jun 16, 2025 $113.2 $111.0 $2.26 445,275.0 +2.07%
Jun 13, 2025 $112.9 $110.4 $2.49 417,940.0 -1.55%
Jun 12, 2025 $113.1 $110.5 $2.64 349,606.0 -0.15%
Jun 11, 2025 $114.2 $112.3 $1.89 322,594.0 +0.15%
Jun 10, 2025 $113.8 $112.1 $1.68 363,935.0 +0.22%
Jun 09, 2025 $113.7 $111.8 $1.89 324,666.0 +0.13%
Jun 06, 2025 $112.9 $111.2 $1.62 339,375.0 +1.27%
Jun 05, 2025 $112.2 $110.2 $1.95 356,433.0 -0.59%
Jun 04, 2025 $114.1 $111.4 $2.63 457,657.0 -1.69%
Jun 03, 2025 $114.0 $111.8 $2.20 632,457.0 +1.35%
Jun 02, 2025 $112.5 $109.5 $3.03 724,474.0 +1.08%
May 30, 2025 $111.5 $109.7 $1.81 573,474.0 -0.86%
May 29, 2025 $112.7 $111.0 $1.65 644,720.0 +0.78%
May 28, 2025 $111.9 $109.6 $2.30 872,965.0 -0.14%
May 27, 2025 $111.5 $108.7 $2.79 665,096.0 +3.26%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $114.5 $109.5 $5.02 7,191,468.0 +1.40%
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%

Kirby Corp Stock (KEX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $82.12 $72.11 $10.01 8,767,812.0 +2.25%
Nov, 2023 $78.69 $74.22 $4.47 7,312,851.0 +2.74%
Oct, 2023 $83.62 $73.32 $10.30 7,674,272.0 -9.78%
Sep, 2023 $87.52 $81.83 $5.69 8,199,350.0 -0.04%
Aug, 2023 $83.45 $77.34 $6.11 6,403,557.0 +1.66%
Jul, 2023 $81.98 $73.76 $8.22 6,802,424.0 +5.89%
Jun, 2023 $77.29 $71.21 $6.08 6,806,426.0 +7.53%
May, 2023 $74.47 $69.22 $5.25 6,680,963.0 -0.39%
Apr, 2023 $72.64 $66.42 $6.22 6,646,513.0 +3.07%
Mar, 2023 $76.34 $64.92 $11.42 7,453,898.0 -3.90%
Feb, 2023 $74.63 $70.53 $4.10 7,351,367.0 +2.47%
Jan, 2023 $71.28 $60.14 $11.14 8,323,208.0 +9.99%
$109.86
price down icon 0.69%
$5.51
price down icon 2.30%
marine_shipping ZIM
$16.53
price down icon 6.72%
$16.47
price down icon 1.96%
$12.10
price down icon 1.31%
Cap:     |  Volume (24h):