5 DAY PERFORMANCE
-8.91%
1 MONTH PERFORMANCE
-10.35%
3 MONTH PERFORMANCE
-6.11%
6 MONTH PERFORMANCE
+13.55%
YEAR-TO-DATE PERFORMANCE
+14.29%
1 YEAR PERFORMANCE
+9.51%
Kirby Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $137.88 | $136.78 (-0.8%) | $138.12 | $135.40 | 757.40 K | $7.34 B |
| 06/25/2026 | $137.88 | $138.55 (0.49%) | $139.81 | $137.42 | 474.90 K | $7.43 B |
| 06/24/2026 | $137.58 | $137.13 (-0.33%) | $138.63 | $135.61 | 559.01 K | $7.36 B |
| 06/23/2026 | $140.16 | $138.23 (-1.38%) | $141.09 | $137.35 | 454.44 K | $7.42 B |
| 06/22/2026 | $140.10 | $141.32 (0.87%) | $143.00 | $139.98 | 622.14 K | $7.58 B |
| 06/18/2026 | $139.50 | $140.64 (0.82%) | $140.82 | $138.55 | 1.08 M | $7.55 B |
| 06/17/2026 | $141.66 | $140.22 (-1.02%) | $143.03 | $140.15 | 474.14 K | $7.52 B |
| 06/16/2026 | $142.11 | $141.55 (-0.39%) | $146.11 | $141.23 | 435.50 K | $7.60 B |
| 06/15/2026 | $143.06 | $142.00 (-0.74%) | $143.76 | $140.98 | 456.01 K | $7.62 B |
| 06/12/2026 | $140.81 | $143.42 (1.85%) | $144.07 | $140.81 | 437.10 K | $7.70 B |
| 06/11/2026 | $140.56 | $140.32 (-0.17%) | $141.54 | $137.93 | 1.07 M | $7.53 B |
| 06/10/2026 | $142.63 | $139.56 (-2.15%) | $143.03 | $139.28 | 900.33 K | $7.49 B |
| 06/09/2026 | $142.18 | $143.06 (0.62%) | $145.06 | $141.40 | 679.10 K | $7.68 B |
| 06/08/2026 | $141.68 | $141.63 (-0.04%) | $144.23 | $140.68 | 346.50 K | $7.60 B |
| 06/05/2026 | $142.86 | $141.05 (-1.27%) | $143.70 | $140.79 | 399.22 K | $7.57 B |
| 06/04/2026 | $144.17 | $142.73 (-1%) | $144.92 | $141.57 | 538.30 K | $7.66 B |
| 06/03/2026 | $143.33 | $144.80 (1.03%) | $145.60 | $143.33 | 473.03 K | $7.77 B |
| 06/02/2026 | $143.05 | $143.38 (0.23%) | $145.34 | $142.39 | 472.22 K | $7.69 B |
| 06/01/2026 | $140.37 | $142.23 (1.33%) | $143.32 | $140.35 | 447.91 K | $7.63 B |
| 05/29/2026 | $140.23 | $140.59 (0.26%) | $142.71 | $140.12 | 442.62 K | $7.54 B |
| 05/28/2026 | $143.57 | $140.46 (-2.17%) | $143.57 | $140.31 | 606.22 K | $7.54 B |
| 05/27/2026 | $143.87 | $143.33 (-0.38%) | $144.95 | $140.82 | 564.40 K | $7.69 B |
| 05/26/2026 | $143.82 | $144.35 (0.37%) | $145.08 | $141.72 | 457.43 K | $7.75 B |
| 05/22/2026 | $145.25 | $143.34 (-1.31%) | $145.50 | $141.75 | 442.94 K | $7.69 B |
| 05/21/2026 | $148.64 | $145.62 (-2.03%) | $149.23 | $144.74 | 642.65 K | $7.81 B |
| 05/20/2026 | $147.13 | $148.69 (1.06%) | $149.70 | $147.13 | 668.25 K | $7.98 B |
| 05/19/2026 | $146.24 | $146.62 (0.26%) | $147.91 | $143.69 | 621.50 K | $7.87 B |
| 05/18/2026 | $144.16 | $146.65 (1.73%) | $147.78 | $144.16 | 493.23 K | $7.87 B |
| 05/15/2026 | $147.01 | $145.70 (-0.89%) | $149.08 | $145.01 | 543.64 K | $7.82 B |
| 05/14/2026 | $146.79 | $147.37 (0.4%) | $148.42 | $145.86 | 692.52 K | $7.91 B |
| 05/13/2026 | $143.16 | $146.70 (2.47%) | $146.86 | $142.01 | 768.73 K | $7.87 B |
| 05/12/2026 | $146.40 | $143.07 (-2.27%) | $146.40 | $140.50 | 499.65 K | $7.68 B |
| 05/11/2026 | $142.69 | $146.09 (2.38%) | $147.55 | $141.58 | 853.60 K | $7.84 B |
| 05/08/2026 | $142.81 | $142.24 (-0.4%) | $143.57 | $141.81 | 459.90 K | $7.63 B |
| 05/07/2026 | $141.88 | $142.22 (0.24%) | $143.91 | $140.14 | 774.50 K | $7.63 B |
| 05/06/2026 | $142.52 | $142.55 (0.02%) | $144.48 | $141.44 | 626.32 K | $7.65 B |
| 05/05/2026 | $144.85 | $143.37 (-1.02%) | $145.90 | $142.52 | 500.12 K | $7.69 B |
| 05/04/2026 | $146.51 | $144.48 (-1.39%) | $146.51 | $144.14 | 664.40 K | $7.75 B |
| 05/01/2026 | $150.15 | $147.22 (-1.95%) | $150.15 | $145.22 | 834.62 K | $7.90 B |
| 04/30/2026 | $157.69 | $150.54 (-4.53%) | $157.69 | $146.34 | 1.05 M | $8.08 B |
| 04/29/2026 | $151.59 | $152.59 (0.66%) | $155.03 | $150.23 | 1.09 M | $8.19 B |
| 04/28/2026 | $152.74 | $150.94 (-1.18%) | $153.07 | $150.82 | 688.00 K | $8.10 B |
| 04/27/2026 | $151.07 | $152.38 (0.87%) | $153.02 | $150.32 | 561.90 K | $8.18 B |
| 04/24/2026 | $151.43 | $150.60 (-0.55%) | $152.02 | $149.76 | 799.30 K | $8.08 B |
| 04/23/2026 | $149.29 | $150.85 (1.04%) | $152.36 | $148.00 | 575.60 K | $8.09 B |
| 04/22/2026 | $144.61 | $148.28 (2.54%) | $148.29 | $143.75 | 771.40 K | $7.96 B |
| 04/21/2026 | $147.48 | $143.71 (-2.56%) | $147.48 | $141.75 | 489.64 K | $7.71 B |
| 04/20/2026 | $141.59 | $142.86 (0.9%) | $143.82 | $140.33 | 576.21 K | $7.67 B |
| 04/17/2026 | $143.20 | $142.09 (-0.78%) | $144.78 | $140.01 | 1.29 M | $7.62 B |
| 04/16/2026 | $142.49 | $143.48 (0.69%) | $144.64 | $142.49 | 532.00 K | $7.70 B |
| 04/15/2026 | $142.60 | $142.49 (-0.08%) | $144.01 | $141.76 | 859.04 K | $7.65 B |
| 04/14/2026 | $141.73 | $142.63 (0.64%) | $143.15 | $140.95 | 534.80 K | $7.65 B |
| 04/13/2026 | $140.31 | $141.90 (1.13%) | $141.95 | $139.10 | 451.14 K | $7.61 B |
| 04/10/2026 | $141.23 | $140.38 (-0.6%) | $141.42 | $139.84 | 454.82 K | $7.53 B |
| 04/09/2026 | $141.93 | $141.59 (-0.24%) | $143.29 | $141.10 | 679.88 K | $7.60 B |
| 04/08/2026 | $140.23 | $140.69 (0.33%) | $142.30 | $138.01 | 1.15 M | $7.55 B |
| 04/07/2026 | $137.14 | $140.51 (2.46%) | $141.41 | $136.31 | 734.20 K | $7.54 B |
| 04/06/2026 | $135.16 | $137.29 (1.58%) | $137.45 | $134.00 | 500.21 K | $7.37 B |
| 04/02/2026 | $134.33 | $135.92 (1.18%) | $136.79 | $131.80 | 407.01 K | $7.29 B |
| 04/01/2026 | $134.08 | $134.82 (0.55%) | $135.82 | $133.42 | 714.42 K | $7.23 B |
| 03/31/2026 | $134.79 | $132.88 (-1.42%) | $136.98 | $131.64 | 917.60 K | $7.13 B |
| 03/30/2026 | $134.83 | $134.18 (-0.48%) | $135.69 | $133.29 | 488.20 K | $7.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
