MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KEX — Kirby Corporation
NYSEKirby Corporation
$139.85
+1.98(+1.44%)
- O
- 137.97
- H
- 140.72
- L
- 136.58
- V
- 626.12K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$139.85
Period Return+45.94%
Period High$157.69
Period Low$79.52
Avg Daily Volume700.7K
Total Trading Days365
KEX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $137.97 | $140.72 | $136.58 | $139.85 | +$1.98 | +1.44% | 626,116 | $139.56 | $136.58 $140.72 |
| Oct 2, 2026 | $133.91 | $139.15 | $131.80 | $137.87 | +$4.41 | +3.30% | 503,448 | $137.85 | $131.80 $139.15 |
| Oct 1, 2026 | $131.08 | $134.61 | $131.08 | $133.46 | +$2.21 | +1.68% | 395,240 | $133.31 | $131.08 $134.61 |
| Sep 30, 2026 | $132.32 | $132.32 | $129.99 | $131.25 | $-0.69 | -0.52% | 461,073 | $131.12 | $129.99 $132.32 |
| Sep 29, 2026 | $130.82 | $132.34 | $130.13 | $131.94 | +$0.35 | +0.27% | 505,637 | $131.67 | $130.13 $132.34 |
| Sep 28, 2026 | $129.28 | $132.45 | $127.62 | $131.59 | +$2.71 | +2.10% | 506,151 | $131.03 | $127.62 $132.45 |
| Sep 25, 2026 | $129.38 | $131.00 | $127.66 | $128.88 | $-1.43 | -1.10% | 544,536 | $128.91 | $127.66 $131.00 |
| Sep 24, 2026 | $129.80 | $132.26 | $129.47 | $130.31 | +$0.27 | +0.21% | 411,545 | $130.46 | $129.47 $132.26 |
| Sep 23, 2026 | $132.73 | $134.07 | $129.92 | $130.04 | $-2.43 | -1.83% | 758,780 | $131.15 | $129.92 $134.07 |
| Sep 22, 2026 | $135.42 | $136.72 | $132.15 | $132.47 | $-3.16 | -2.33% | 541,103 | $133.70 | $132.15 $136.72 |
| Sep 21, 2026 | $138.29 | $138.29 | $135.25 | $135.63 | $-2.72 | -1.97% | 417,643 | $136.08 | $135.25 $138.29 |
| Sep 18, 2026 | $137.85 | $138.40 | $136.96 | $138.35 | $-0.04 | -0.03% | 584,750 | $138.13 | $136.96 $138.40 |
| Sep 17, 2026 | $137.96 | $139.75 | $135.68 | $138.39 | +$1.45 | +1.06% | 350,615 | $138.55 | $135.68 $139.75 |
| Sep 16, 2026 | $137.79 | $139.30 | $135.38 | $136.94 | $-2.02 | -1.45% | 384,553 | $137.34 | $135.38 $139.30 |
| Sep 15, 2026 | $138.85 | $140.83 | $138.28 | $138.96 | +$0.47 | +0.34% | 422,374 | $139.51 | $138.28 $140.83 |
| Sep 14, 2026 | $138.13 | $138.90 | $135.22 | $138.49 | $-0.93 | -0.67% | 436,192 | $137.68 | $135.22 $138.90 |
| Sep 11, 2026 | $139.60 | $140.21 | $137.92 | $139.42 | +$0.83 | +0.60% | 419,639 | $139.42 | $137.92 $140.21 |
| Sep 10, 2026 | $138.01 | $139.62 | $137.54 | $138.59 | +$0.02 | +0.01% | 296,879 | $138.84 | $137.54 $139.62 |
| Sep 9, 2026 | $138.97 | $139.59 | $137.72 | $138.57 | +$0.57 | +0.41% | 373,525 | $138.53 | $137.72 $139.59 |
| Sep 8, 2026 | $141.33 | $141.33 | $137.99 | $138.00 | $-2.77 | -1.97% | 455,112 | $138.91 | $137.99 $141.33 |
| Sep 4, 2026 | $142.58 | $143.13 | $139.26 | $140.77 | $-2.50 | -1.74% | 418,015 | $140.74 | $139.26 $143.13 |
| Sep 3, 2026 | $142.22 | $143.57 | $141.88 | $143.27 | +$1.65 | +1.17% | 332,239 | $142.90 | $141.88 $143.57 |
| Sep 2, 2026 | $140.29 | $142.33 | $139.33 | $141.62 | +$0.67 | +0.48% | 301,970 | $141.44 | $139.33 $142.33 |
| Sep 1, 2026 | $141.65 | $143.50 | $138.98 | $140.95 | $-0.91 | -0.64% | 372,395 | $140.40 | $138.98 $143.50 |
| Aug 31, 2026 | $139.86 | $142.10 | $138.16 | $141.86 | +$2.80 | +2.01% | 414,244 | $141.09 | $138.16 $142.10 |
| Aug 28, 2026 | $140.52 | $140.86 | $138.45 | $139.06 | $-0.80 | -0.57% | 349,199 | $139.13 | $138.45 $140.86 |
| Aug 27, 2026 | $139.12 | $141.02 | $138.58 | $139.86 | +$0.84 | +0.60% | 302,542 | $139.95 | $138.58 $141.02 |
| Aug 26, 2026 | $136.78 | $139.83 | $135.49 | $139.02 | +$1.38 | +1.00% | 345,702 | $139.24 | $135.49 $139.83 |
| Aug 25, 2026 | $138.86 | $139.50 | $135.95 | $137.64 | $-1.08 | -0.78% | 368,489 | $138.04 | $135.95 $139.50 |
| Aug 24, 2026 | $139.93 | $140.07 | $137.41 | $138.72 | $-1.21 | -0.86% | 231,031 | $138.52 | $137.41 $140.07 |