Get the Stockscreener App
133.56
1.53%
-2.07
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 September 22, 2026, is $133.56.
- 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 307.68% to $133.56 now.
- The 52-week high stock price for KEX is $157.69, representing a 18.07% increase from the current share price, occurred on April 30, 2026.
- The 52-week low stock price for KEX is $79.52, indicating a -40.46% decrease from the current share price, occurred on October 10, 2025.
- The closing price of Kirby Corp (KEX) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 22, 2026 | $136.7 | $133.4 | $3.29 | 218,802.0 | -1.59% |
| 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% |
| Sep 14, 2026 | $138.9 | $135.2 | $3.68 | 436,396.0 | -0.67% |
| Sep 11, 2026 | $140.2 | $137.9 | $2.29 | 419,628.0 | +0.60% |
| Sep 10, 2026 | $139.6 | $137.5 | $2.07 | 296,843.0 | +0.01% |
| Sep 09, 2026 | $139.6 | $137.7 | $1.87 | 373,519.0 | +0.41% |
| Sep 08, 2026 | $141.3 | $138.0 | $3.34 | 455,111.0 | -1.97% |
| Sep 04, 2026 | $143.1 | $139.3 | $3.87 | 418,013.0 | -1.74% |
| Sep 03, 2026 | $143.6 | $141.9 | $1.69 | 332,234.0 | +1.17% |
| Sep 02, 2026 | $142.3 | $139.3 | $3.00 | 301,969.0 | +0.48% |
| Sep 01, 2026 | $143.5 | $139.0 | $4.52 | 372,393.0 | -0.64% |
| Aug 31, 2026 | $142.1 | $138.2 | $3.94 | 414,243.0 | +2.01% |
| Aug 28, 2026 | $140.9 | $138.4 | $2.41 | 349,197.0 | -0.57% |
| Aug 27, 2026 | $141.0 | $138.6 | $2.43 | 302,540.0 | +0.60% |
| Aug 26, 2026 | $139.8 | $135.5 | $4.33 | 345,701.0 | +1.00% |
| Aug 25, 2026 | $139.5 | $135.9 | $3.55 | 368,488.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $143.6 | $133.4 | $10.14 | 5,772,565.0 | -5.91% |
| 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% |
3.20%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):