Get the Stockscreener App
81.37
1.12%
-0.864
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 October 09, 2025, is $81.37.
- 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 148.37% to $81.37 now.
- The 52-week high stock price for KEX is $132.21, representing a 62.48% increase from the current share price, occurred on November 20, 2024.
- The 52-week low stock price for KEX is $80.45, indicating a -1.13% decrease from the current share price, occurred on October 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2025 | $82.69 | $80.89 | $1.80 | 182,075.0 | -1.08% |
| Oct 08, 2025 | $82.25 | $80.53 | $1.72 | 889,419.0 | +0.85% |
| Oct 07, 2025 | $83.56 | $80.45 | $3.11 | 988,007.0 | -2.25% |
| Oct 06, 2025 | $84.27 | $82.38 | $1.89 | 844,121.0 | +0.54% |
| Oct 03, 2025 | $84.51 | $82.39 | $2.12 | 1,050,488.0 | -0.88% |
| Oct 02, 2025 | $84.80 | $83.56 | $1.24 | 641,157.0 | -0.46% |
| Oct 01, 2025 | $84.19 | $82.63 | $1.56 | 884,885.0 | +0.78% |
| Sep 30, 2025 | $83.96 | $82.06 | $1.90 | 647,472.0 | -1.21% |
| Sep 29, 2025 | $85.19 | $83.60 | $1.59 | 620,309.0 | -0.31% |
| Sep 26, 2025 | $84.97 | $83.96 | $1.02 | 730,263.0 | +0.73% |
| Sep 25, 2025 | $84.23 | $81.90 | $2.33 | 1,013,417.0 | +0.83% |
| Sep 24, 2025 | $87.25 | $83.30 | $3.95 | 1,777,523.0 | -3.43% |
| Sep 23, 2025 | $87.85 | $86.09 | $1.76 | 1,350,036.0 | +0.59% |
| Sep 22, 2025 | $86.02 | $83.45 | $2.57 | 982,879.0 | +2.18% |
| Sep 19, 2025 | $84.20 | $82.92 | $1.28 | 1,639,968.0 | +0.01% |
| Sep 18, 2025 | $84.25 | $82.71 | $1.54 | 1,610,810.0 | +1.69% |
| Sep 17, 2025 | $85.14 | $82.55 | $2.59 | 1,058,929.0 | -2.29% |
| Sep 16, 2025 | $85.19 | $83.83 | $1.36 | 1,064,486.0 | +0.14% |
| Sep 15, 2025 | $86.47 | $84.36 | $2.11 | 969,361.0 | -1.87% |
| Sep 12, 2025 | $88.05 | $85.98 | $2.07 | 858,635.0 | -2.19% |
| Sep 11, 2025 | $88.75 | $86.73 | $2.02 | 1,184,618.0 | +1.16% |
| Sep 10, 2025 | $88.42 | $86.58 | $1.84 | 947,168.0 | -1.00% |
| Sep 09, 2025 | $89.49 | $87.40 | $2.09 | 988,446.0 | -1.60% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $84.80 | $80.45 | $4.35 | 5,480,152.0 | -2.53% |
| 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% |
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% |
2.18%
1.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):