Skip to main content
KEX logo

Kirby Corporation

KEXNYSEIndustrialsMarine Shipping

$134.63Today:- (-)1Y +53.16%

As of Oct 26, 2026 close

Market cap
$7.23B
P/E (TTM)
20.35
Forward P/E
17.23
Dividend yield
-
52-week range
$85.10$157.69
Volume (live)
-
Avg. volume (3M)
525.51K

Kirby (KEX) Historical Stock Prices

Analyze Kirby (KEX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Kirby (KEX) Interactive Price Chart

Interactive historical price chart showing Kirby stock price movements and trends across multiple time periods.

Loading chart...

KEX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
KEX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026135.18138.13134.02137.06137.06838.74K
Oct 26, 2026133.99135.17133.47134.63134.63511.08K
Oct 23, 2026131.64133.52131.64133.15133.15566.95K
Oct 22, 2026136.25137.23131.02131.50131.50649.61K
Oct 21, 2026135.17139.88135.17137.24137.24756.59K
Oct 20, 2026136.37137.41135.78136.21136.21367.15K
Oct 19, 2026136.83137.59135.30136.37136.37471.38K
Oct 16, 2026135.68138.32134.96136.43136.43749.54K
Oct 15, 2026136.23137.75134.19137.15137.15512.14K
Oct 14, 2026138.67140.00136.78137.83137.83710.86K
Oct 13, 2026136.53137.51135.28136.77136.77451.89K
Oct 12, 2026137.00137.44135.35135.88135.88352.37K
Oct 9, 2026137.94138.91135.94136.25136.25445.07K
Oct 8, 2026136.10139.04136.10138.11138.11356.71K
Oct 7, 2026137.36138.67135.47137.36137.36417.38K
Oct 6, 2026140.74141.16137.11138.50138.50644.45K
Oct 5, 2026137.97140.72136.58139.85139.85626.12K
Oct 2, 2026133.91139.15131.79137.87137.87503.44K
Oct 1, 2026131.08134.61131.08133.46133.46395.24K
Sep 30, 2026132.32132.32129.99131.25131.25461.07K
Sep 29, 2026130.82132.34130.13131.94131.94505.63K
Sep 28, 2026129.28132.45127.62131.59131.59501.21K
Sep 25, 2026129.38131.00127.66128.88128.88544.53K
Sep 24, 2026129.80132.26129.47130.31130.31411.30K
Sep 23, 2026132.73134.07129.92130.04130.04757.61K
Sep 22, 2026135.42136.72132.15132.47132.47540.73K
Sep 21, 2026138.29138.29135.25135.63135.63405.17K
Sep 18, 2026137.85138.40136.96138.35138.35576.74K
Sep 17, 2026137.96139.75135.68138.39138.39350.23K
Sep 16, 2026137.79139.29135.38136.94136.94384.45K
Sep 15, 2026138.85140.82138.28138.96138.96422.37K
Sep 14, 2026138.13138.90135.22138.49138.49432.36K
Sep 11, 2026139.60140.21137.92139.42139.42419.63K
Sep 10, 2026138.00139.62137.54138.59138.59296.88K
Sep 9, 2026138.97139.59137.72138.57138.57373.52K
Sep 8, 2026141.33141.33137.99138.00138.00455.11K
Sep 4, 2026142.58143.13139.26140.77140.77418.01K
Sep 3, 2026142.22143.57141.88143.27143.27331.97K
Sep 2, 2026140.29142.33139.33141.62141.62301.97K
Sep 1, 2026141.65143.50138.98140.95140.95372.22K
Aug 31, 2026139.86142.10138.16141.86141.86414.22K
Aug 28, 2026140.52140.86138.45139.06139.06349.20K
Aug 27, 2026139.12141.01138.58139.86139.86302.54K
Aug 26, 2026136.78139.82135.49139.02139.02345.70K
Aug 25, 2026138.86139.50135.95137.64137.64368.45K
Aug 24, 2026139.93140.07137.41138.72138.72231.01K
Aug 21, 2026140.81141.70139.59139.93139.93266.95K
Aug 20, 2026139.01140.91138.30139.22139.22408.23K
Aug 19, 2026140.19142.03138.42138.67138.67420.94K
Aug 18, 2026140.94141.25139.15139.74139.74402.96K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.