Kirby Corporation (KEX) Historical Stock Data
94.20 ↓1.37 (-1.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KEX is up 0.40% a day on average. There have been 14 days where Kirby Corporation closed green and 16 days where KEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 95.11 | 94.20 | ↓$0.91 (-0.96%) | 93.15 | 95.36 | 454K |
| 2025-04-15 | 96.20 | 95.57 | ↓$0.63 (-0.65%) | 95.09 | 97.00 | 260.95K |
| 2025-04-14 | 98.26 | 96.05 | ↓$2.21 (-2.24%) | 95.26 | 98.26 | 429.43K |
| 2025-04-11 | 93.08 | 96.61 | ↑$3.53 (3.79%) | 93.06 | 98.26 | 615.66K |
| 2025-04-10 | 93.54 | 93.22 | ↓$0.32 (-0.34%) | 91.21 | 94.81 | 616.01K |
| 2025-04-09 | 86.51 | 95.98 | ↑$9.47 (10.95%) | 85.86 | 97.09 | 809.14K |
| 2025-04-08 | 91.73 | 87.32 | ↓$4.41 (-4.81%) | 86.37 | 92.30 | 654.11K |
| 2025-04-07 | 86.47 | 88.58 | ↑$2.11 (2.44%) | 83.94 | 92.53 | 713.09K |
| 2025-04-04 | 89.14 | 89.17 | ↑$0.03 (0.03%) | 85.33 | 89.73 | 1.18M |
| 2025-04-03 | 97.09 | 92.90 | ↓$4.19 (-4.32%) | 92.87 | 98.77 | 599.40K |
| 2025-04-02 | 100.52 | 103.15 | ↑$2.63 (2.62%) | 100.49 | 103.77 | 636.27K |
| 2025-04-01 | 100.54 | 101.61 | ↑$1.07 (1.06%) | 99.45 | 102.27 | 410.80K |
| 2025-03-31 | 99.34 | 101.01 | ↑$1.67 (1.68%) | 97.87 | 101.79 | 552.24K |
| 2025-03-28 | 101.61 | 100.61 | ↓$1.00 (-0.98%) | 99.30 | 102.39 | 481.98K |
| 2025-03-27 | 102.95 | 102.89 | ↓$0.06 (-0.06%) | 102.03 | 104.13 | 383.13K |
| 2025-03-26 | 104.71 | 103.43 | ↓$1.28 (-1.22%) | 102.88 | 105.07 | 545.93K |
| 2025-03-25 | 104.98 | 104.40 | ↓$0.58 (-0.55%) | 104.09 | 106.04 | 631.77K |
| 2025-03-24 | 102.63 | 104.28 | ↑$1.66 (1.61%) | 102.63 | 105.25 | 697.68K |
| 2025-03-21 | 98.21 | 101.33 | ↑$3.12 (3.18%) | 98.21 | 101.44 | 1.18M |
| 2025-03-20 | 99.48 | 100.14 | ↑$0.66 (0.66%) | 99.14 | 100.73 | 318.14K |
| 2025-03-19 | 99.65 | 100.51 | ↑$0.86 (0.86%) | 99.19 | 101.05 | 361.39K |
| 2025-03-18 | 99.85 | 98.89 | ↓$0.96 (-0.96%) | 97.85 | 100.39 | 401.39K |
| 2025-03-17 | 98.84 | 100.13 | ↑$1.29 (1.31%) | 98.84 | 101.43 | 546.27K |
| 2025-03-14 | 97.16 | 99.03 | ↑$1.87 (1.92%) | 96.63 | 99.19 | 500.04K |
| 2025-03-13 | 96.79 | 96.17 | ↓$0.62 (-0.64%) | 95.59 | 97.42 | 557.49K |
| 2025-03-12 | 97.26 | 96.64 | ↓$0.62 (-0.64%) | 94.98 | 97.53 | 581.15K |
| 2025-03-11 | 95.90 | 96.37 | ↑$0.47 (0.49%) | 94.82 | 97.39 | 568.20K |
| 2025-03-10 | 96.30 | 95.10 | ↓$1.20 (-1.25%) | 93.85 | 97.30 | 812.06K |
| 2025-03-07 | 97.57 | 97.13 | ↓$0.44 (-0.45%) | 95.14 | 98.37 | 610.97K |
| 2025-03-06 | 98.37 | 97.99 | ↓$0.38 (-0.39%) | 97.14 | 99.21 | 507.26K |
Create an account or log in to view more rows.
$KEX another bear trap
$KEX Monday will be very interesting.
$KEX Shorts are calling in all the favors
$KEX diamond balls
$KEX wtf is going on?
$KEX wow! I sold too early
$KEX The United States stock market is going to crash.
$KEX all’s I know is buy and hold… no expectations
$KEX Algorithms are playing games
$KEX i need more