NYSE · KEX

Kirby Corporation

Industrials · Marine Shipping

$139.93

Up+$0.71 (+0.51%)

Updated Aug 23, 2026, 4:31 AM

SID Score

6.5/10

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
Aug 21, 2026	$140.81	$141.697	$139.595	$139.93	267K
Aug 20, 2026	$139.01	$140.915	$138.30	$139.22	408.24K
Aug 19, 2026	$140.19	$142.025	$138.42	$138.67	420.95K
Aug 18, 2026	$140.94	$141.245	$139.15	$139.74	403.07K
Aug 17, 2026	$138.67	$141.43	$137.8101	$141.13	407.48K
Aug 14, 2026	$137.33	$139.09	$132.78	$138.62	253.83K
Aug 13, 2026	$135.87	$138.01	$135.55	$137.55	559.75K
Aug 12, 2026	$133.27	$136.97	$132.99	$135.93	490.28K
Aug 11, 2026	$135.34	$135.34	$131.51	$132.65	369.29K
Aug 10, 2026	$132.85	$133.355	$131.11	$132.49	652.54K
Aug 7, 2026	$132.73	$134.63	$130.22	$131.29	704.24K
Aug 6, 2026	$131.25	$134.025	$131.215	$132.93	776.77K
Aug 5, 2026	$134.38	$134.58	$130.45	$131.10	601.7K
Aug 4, 2026	$131.23	$133.11	$130.20	$132.42	478.22K
Aug 3, 2026	$129.17	$132.54	$128.91	$130.53	633.01K
Jul 31, 2026	$134.98	$134.98	$130.91	$131.14	675.33K
Jul 30, 2026	$133.30	$133.30	$129.21	$132.34	636.07K
Jul 29, 2026	$139.71	$142.75	$130.40	$131.07	1.11M
Jul 28, 2026	$144.23	$147.12	$141.68	$145.39	837.37K
Jul 27, 2026	$148.21	$148.80	$143.375	$145.08	495.33K