NYSE · KEX

Kirby Corporation

Industrials · Marine Shipping

$132.47

Down-$2.43 (-1.83%)

Updated Sep 23, 2026, 9:55 PM

SID Score

5.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance

KEX price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

KEX OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 22, 2026	$135.42	$136.72	$132.15	$132.47	541.1K
Sep 21, 2026	$138.29	$138.29	$135.25	$135.63	417.64K
Sep 18, 2026	$137.85	$138.40	$136.96	$138.35	584.75K
Sep 17, 2026	$137.96	$139.75	$135.675	$138.39	350.64K
Sep 16, 2026	$137.79	$139.295	$135.38	$136.94	384.55K
Sep 15, 2026	$138.85	$140.825	$138.28	$138.96	422.48K
Sep 14, 2026	$138.13	$138.90	$135.2201	$138.49	432.57K
Sep 11, 2026	$139.60	$140.2099	$137.92	$139.42	419.64K
Sep 10, 2026	$138.005	$139.615	$137.5416	$138.59	296.88K
Sep 9, 2026	$138.97	$139.59	$137.72	$138.57	373.53K
Sep 8, 2026	$141.33	$141.33	$137.99	$138.00	455.11K
Sep 4, 2026	$142.58	$143.13	$139.26	$140.77	418.02K
Sep 3, 2026	$142.22	$143.57	$141.875	$143.27	332.24K
Sep 2, 2026	$140.29	$142.33	$139.33	$141.62	301.97K
Sep 1, 2026	$141.65	$143.50	$138.98	$140.95	372.4K
Aug 31, 2026	$139.86	$142.10	$138.155	$141.86	414.23K
Aug 28, 2026	$140.52	$140.86	$138.45	$139.06	349.2K
Aug 27, 2026	$139.12	$141.015	$138.58	$139.86	302.54K
Aug 26, 2026	$136.78	$139.825	$135.49	$139.02	345.7K
Aug 25, 2026	$138.86	$139.495	$135.9475	$137.64	368.49K