Get the Stockscreener App
95.98
0.80%
-0.66
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 March 13, 2025, is $95.98.
- 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 192.97% to $95.98 now.
- The 52-week high stock price for KEX is $132.21, representing a 37.74% increase from the current share price, occurred on November 20, 2024.
- The 52-week low stock price for KEX is $87.57, indicating a -8.76% decrease from the current share price, occurred on March 14, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 13, 2025 | $97.42 | $95.75 | $1.67 | 231,148.0 | -0.67% |
| Mar 12, 2025 | $97.58 | $94.98 | $2.59 | 571,607.0 | +0.28% |
| Mar 11, 2025 | $97.39 | $94.82 | $2.57 | 553,374.0 | +1.34% |
| Mar 10, 2025 | $97.30 | $93.84 | $3.45 | 801,696.0 | -2.09% |
| Mar 07, 2025 | $98.47 | $95.14 | $3.33 | 604,029.0 | -0.88% |
| Mar 06, 2025 | $99.32 | $97.14 | $2.18 | 500,815.0 | -1.76% |
| Mar 05, 2025 | $99.77 | $97.17 | $2.59 | 533,328.0 | +0.88% |
| Mar 04, 2025 | $99.91 | $98.65 | $1.26 | 226,884.0 | -1.37% |
| Mar 03, 2025 | $105.3 | $99.76 | $5.49 | 481,262.0 | -3.81% |
| Feb 28, 2025 | $104.6 | $102.3 | $2.28 | 796,703.0 | +1.85% |
| Feb 27, 2025 | $103.3 | $101.8 | $1.48 | 492,210.0 | +0.22% |
| Feb 26, 2025 | $103.5 | $101.5 | $2.02 | 540,854.0 | +1.26% |
| Feb 25, 2025 | $102.3 | $99.88 | $2.44 | 631,890.0 | -0.06% |
| Feb 24, 2025 | $103.5 | $100.7 | $2.80 | 668,627.0 | -1.89% |
| Feb 21, 2025 | $106.7 | $102.6 | $4.14 | 626,574.0 | -3.12% |
| Feb 20, 2025 | $108.0 | $105.6 | $2.44 | 455,423.0 | -1.75% |
| Feb 19, 2025 | $110.1 | $108.0 | $2.05 | 527,617.0 | -1.72% |
| Feb 18, 2025 | $110.6 | $107.9 | $2.75 | 736,915.0 | +1.40% |
| Feb 14, 2025 | $109.0 | $107.4 | $1.56 | 443,969.0 | +0.77% |
| Feb 13, 2025 | $107.7 | $106.0 | $1.68 | 370,283.0 | +1.41% |
| Feb 12, 2025 | $107.3 | $106.0 | $1.37 | 419,629.0 | -1.46% |
| Feb 11, 2025 | $108.3 | $106.6 | $1.68 | 505,382.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $105.3 | $93.84 | $11.41 | 4,504,143.0 | -7.89% |
| 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% |
0.52%
2.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):