115.87
price up icon0.81%   0.5381
 
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 November 05, 2024, is $115.87.
  • Kirby Corp all-time high stock price is $130.90, occurred on July 17, 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 253.68% to $115.87 now.
  • The 52-week high stock price for KEX is $130.90, representing a 12.97% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for KEX is $72.11, indicating a -37.77% decrease from the current share price, occurred on December 07, 2023.
  • The closing price of Kirby Corp (KEX) stock in the beginning of 2023 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
Nov 05, 2024 $116.5 $114.6 $1.88 31,964.0 +0.48%
Nov 04, 2024 $115.5 $113.3 $2.21 464,171.0 +0.92%
Nov 01, 2024 $115.2 $113.1 $2.07 604,840.0 -0.42%
Oct 31, 2024 $116.2 $114.1 $2.10 576,976.0 -0.72%
Oct 30, 2024 $123.9 $114.7 $9.15 1,338,418.0 -6.06%
Oct 29, 2024 $124.5 $122.7 $1.81 893,797.0 -1.39%
Oct 28, 2024 $126.8 $124.6 $2.15 551,406.0 -0.57%
Oct 25, 2024 $126.7 $124.0 $2.77 486,849.0 +1.42%
Oct 24, 2024 $124.1 $122.3 $1.84 410,377.0 +1.57%
Oct 23, 2024 $122.1 $120.7 $1.45 246,297.0 +0.04%
Oct 22, 2024 $123.1 $121.1 $2.01 237,262.0 -0.19%
Oct 21, 2024 $122.7 $121.1 $1.61 214,653.0 -0.19%
Oct 18, 2024 $124.6 $122.0 $2.62 285,836.0 -1.48%
Oct 17, 2024 $124.7 $123.6 $1.13 217,785.0 +0.16%
Oct 16, 2024 $124.5 $121.3 $3.13 510,526.0 +2.13%
Oct 15, 2024 $123.5 $121.2 $2.23 521,177.0 -1.98%
Oct 14, 2024 $124.9 $122.8 $2.07 207,723.0 -1.02%
Oct 11, 2024 $125.1 $121.3 $3.80 365,155.0 +3.14%
Oct 10, 2024 $121.9 $119.5 $2.34 263,441.0 -0.27%
Oct 09, 2024 $121.8 $118.9 $2.89 188,678.0 +0.97%
Oct 08, 2024 $123.0 $120.0 $2.95 334,964.0 -2.00%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $116.5 $113.1 $3.38 1,100,975.0 +0.98%
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%

Kirby Corp Stock (KEX) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $71.57 $61.82 $9.75 6,997,489.0 -7.79%
Nov, 2022 $71.19 $65.89 $5.30 8,157,367.0 +0.06%
Oct, 2022 $72.14 $61.28 $10.86 8,803,187.0 +14.78%
Sep, 2022 $70.53 $57.64 $12.89 7,616,967.0 -9.38%
Aug, 2022 $71.47 $61.72 $9.75 7,109,046.0 +5.71%
Jul, 2022 $68.33 $55.03 $13.30 6,555,096.0 +4.27%
Jun, 2022 $73.79 $56.62 $17.17 9,687,388.0 -9.91%
May, 2022 $68.75 $60.50 $8.25 9,035,925.0 +3.57%
Apr, 2022 $73.20 $62.25 $10.95 12,775,334.0 -9.68%
Mar, 2022 $75.08 $63.09 $11.99 13,937,028.0 +10.81%
Feb, 2022 $68.12 $61.46 $6.66 8,929,747.0 -0.05%
Jan, 2022 $68.35 $58.84 $9.51 12,974,951.0 +9.69%
$156.70
price up icon 0.38%
$5.69
price up icon 0.00%
marine_shipping ZIM
$24.54
price up icon 1.87%
$19.57
price up icon 2.70%
$11.21
price up icon 3.51%
Cap:     |  Volume (24h):