Kirby CorporationKEXNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $120.49 | $121.37 | $118.61 | $118.75 | 778,136 |
| 2/4/2026 | $120.97 | $122.80 | $120.16 | $121.51 | 843,742 |
| 2/3/2026 | $119.95 | $122.31 | $119.65 | $120.68 | 770,631 |
| 2/2/2026 | $117.50 | $119.88 | $116.19 | $119.42 | 894,700 |
| 1/30/2026 | $119.66 | $121.42 | $117.06 | $117.66 | 1.48M |
| 1/29/2026 | $122.38 | $123.50 | $115.00 | $122.17 | 2.05M |
| 1/28/2026 | $127.94 | $129.05 | $126.73 | $128.13 | 1.12M |
| 1/27/2026 | $128.88 | $129.38 | $127.85 | $128.49 | 536,900 |
| 1/26/2026 | $129.95 | $129.95 | $128.04 | $128.57 | 882,800 |
| 1/23/2026 | $131.08 | $131.08 | $128.54 | $128.70 | 458,800 |
| 1/22/2026 | $130.12 | $132.18 | $129.57 | $130.71 | 523,833 |
| 1/21/2026 | $128.28 | $130.89 | $127.27 | $129.52 | 862,200 |
| 1/20/2026 | $126.06 | $127.45 | $124.62 | $126.90 | 530,300 |
| 1/16/2026 | $126.81 | $127.21 | $125.37 | $125.88 | 2.06M |
| 1/15/2026 | $126.04 | $126.47 | $124.09 | $126.31 | 841,000 |
| 1/14/2026 | $122.66 | $124.73 | $122.56 | $124.32 | 986,943 |
| 1/13/2026 | $125.29 | $126.71 | $123.34 | $123.84 | 642,749 |
| 1/12/2026 | $124.45 | $125.79 | $124.06 | $125.45 | 602,700 |
| 1/9/2026 | $126.00 | $126.97 | $125.09 | $125.47 | 836,522 |
| 1/8/2026 | $122.58 | $126.06 | $122.58 | $125.99 | 965,700 |
| 1/7/2026 | $119.07 | $124.31 | $118.87 | $123.26 | 1.32M |
| 1/6/2026 | $117.23 | $119.22 | $115.92 | $118.42 | 828,300 |
| 1/5/2026 | $112.86 | $120.04 | $112.86 | $117.15 | 1.40M |
| 1/2/2026 | $110.70 | $112.15 | $110.53 | $111.90 | 343,806 |
| 12/31/2025 | $110.87 | $111.06 | $110.05 | $110.18 | 481,300 |
| 12/30/2025 | $111.29 | $111.78 | $110.92 | $110.98 | 390,429 |
| 12/29/2025 | $111.09 | $111.37 | $110.29 | $111.04 | 362,100 |
| 12/26/2025 | $110.63 | $111.19 | $110.21 | $110.89 | 303,225 |
| 12/24/2025 | $110.77 | $111.36 | $110.21 | $110.84 | 146,335 |
| 12/23/2025 | $111.68 | $112.74 | $110.92 | $111.38 | 533,019 |
| 12/22/2025 | $111.80 | $112.27 | $111.21 | $111.52 | 551,100 |
| 12/19/2025 | $112.03 | $112.27 | $109.30 | $110.94 | 1.55M |
| 12/18/2025 | $110.45 | $112.77 | $109.39 | $111.72 | 669,208 |
| 12/17/2025 | $109.38 | $110.82 | $109.16 | $109.79 | 646,210 |
| 12/16/2025 | $110.42 | $110.42 | $108.47 | $109.05 | 730,800 |
| 12/15/2025 | $111.30 | $111.64 | $108.72 | $110.42 | 773,200 |
| 12/12/2025 | $112.71 | $112.82 | $110.00 | $111.01 | 676,842 |
| 12/11/2025 | $111.88 | $112.73 | $111.52 | $112.09 | 621,700 |
| 12/10/2025 | $112.33 | $113.57 | $111.24 | $112.49 | 769,900 |
| 12/9/2025 | $111.96 | $113.36 | $111.11 | $111.83 | 494,700 |
| 12/8/2025 | $113.01 | $114.47 | $111.42 | $112.08 | 822,300 |
| 12/5/2025 | $111.62 | $113.66 | $110.49 | $112.92 | 694,700 |
| 12/4/2025 | $112.66 | $114.22 | $110.67 | $111.63 | 753,800 |
| 12/3/2025 | $114.20 | $114.86 | $112.75 | $112.96 | 954,015 |
| 12/2/2025 | $113.77 | $113.86 | $111.69 | $113.44 | 703,439 |
| 12/1/2025 | $113.34 | $115.18 | $113.09 | $113.72 | 562,000 |
| 11/28/2025 | $113.01 | $114.58 | $113.01 | $113.52 | 300,520 |
| 11/26/2025 | $112.10 | $114.58 | $112.10 | $113.09 | 628,100 |
| 11/25/2025 | $108.54 | $112.26 | $107.83 | $112.08 | 812,439 |
| 11/24/2025 | $107.06 | $108.62 | $106.13 | $108.04 | 818,447 |
| 11/21/2025 | $106.62 | $108.29 | $105.64 | $107.66 | 688,200 |
| 11/20/2025 | $108.65 | $109.73 | $105.68 | $105.84 | 890,500 |
| 11/19/2025 | $107.26 | $108.28 | $106.45 | $107.93 | 506,200 |
| 11/18/2025 | $106.47 | $107.68 | $105.87 | $107.49 | 553,400 |
| 11/17/2025 | $108.86 | $108.99 | $106.57 | $107.31 | 610,018 |
| 11/14/2025 | $106.12 | $108.74 | $105.10 | $108.64 | 717,829 |
| 11/13/2025 | $109.93 | $111.09 | $106.33 | $107.52 | 1.02M |
| 11/12/2025 | $110.64 | $112.24 | $110.10 | $110.53 | 755,800 |
| 11/11/2025 | $107.94 | $110.76 | $107.39 | $110.67 | 965,825 |
| 11/10/2025 | $108.03 | $108.95 | $107.32 | $107.96 | 653,520 |
| 11/7/2025 | $105.91 | $108.48 | $105.73 | $107.65 | 721,110 |