NYSE · KEX

Kirby Corporation

Industrials · Marine Shipping

$138.50

Down-$1.35 (-0.97%)

Updated Oct 7, 2026, 1:27 PM

SID Score

6.7/10

Composite research score

Smart Money

58/100

Neutral

Price performance · KEX

KEX price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

KEX OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$140.74	$141.165	$137.11	$138.50	653.9K
Oct 5, 2026	$137.97	$140.72	$136.58	$139.85	626.12K
Oct 2, 2026	$133.91	$139.145	$131.795	$137.87	503.45K
Oct 1, 2026	$131.08	$134.61	$131.08	$133.46	395.24K
Sep 30, 2026	$132.32	$132.32	$129.99	$131.25	461.07K
Sep 29, 2026	$130.82	$132.3386	$130.13	$131.94	505.64K
Sep 28, 2026	$129.28	$132.45	$127.6201	$131.59	506.15K
Sep 25, 2026	$129.38	$131.00	$127.6601	$128.88	544.54K
Sep 24, 2026	$129.80	$132.26	$129.47	$130.31	411.55K
Sep 23, 2026	$132.73	$134.07	$129.92	$130.04	758.78K
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