5 DAY PERFORMANCE
-9.19%
1 MONTH PERFORMANCE
-15.29%
3 MONTH PERFORMANCE
-12.15%
6 MONTH PERFORMANCE
-3.36%
YEAR-TO-DATE PERFORMANCE
+14.29%
1 YEAR PERFORMANCE
+25.33%
Kirby Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $140.81 | $139.93 (-0.62%) | $141.70 | $139.60 | 267.00 K | $7.47 B |
| 08/20/2026 | $139.01 | $139.22 (0.15%) | $140.92 | $138.30 | 408.24 K | $7.43 B |
| 08/19/2026 | $140.19 | $138.67 (-1.08%) | $142.03 | $138.42 | 420.95 K | $7.40 B |
| 08/18/2026 | $140.94 | $139.74 (-0.85%) | $141.25 | $139.15 | 403.10 K | $7.46 B |
| 08/17/2026 | $138.67 | $141.13 (1.77%) | $141.43 | $137.81 | 407.50 K | $7.53 B |
| 08/14/2026 | $137.33 | $138.62 (0.94%) | $139.09 | $132.78 | 253.83 K | $7.40 B |
| 08/13/2026 | $135.87 | $137.55 (1.24%) | $138.01 | $135.55 | 559.80 K | $7.34 B |
| 08/12/2026 | $133.27 | $135.93 (2%) | $136.97 | $132.99 | 490.30 K | $7.26 B |
| 08/11/2026 | $135.34 | $132.65 (-1.99%) | $135.34 | $131.51 | 369.30 K | $7.08 B |
| 08/10/2026 | $132.85 | $132.49 (-0.27%) | $133.35 | $131.11 | 652.54 K | $7.07 B |
| 08/07/2026 | $132.73 | $131.29 (-1.08%) | $134.63 | $130.22 | 704.24 K | $7.01 B |
| 08/06/2026 | $131.25 | $132.93 (1.28%) | $134.03 | $131.22 | 776.80 K | $7.10 B |
| 08/05/2026 | $134.38 | $131.10 (-2.44%) | $134.58 | $130.45 | 601.70 K | $7.00 B |
| 08/04/2026 | $131.23 | $132.42 (0.91%) | $133.11 | $130.20 | 478.22 K | $7.07 B |
| 08/03/2026 | $129.17 | $130.53 (1.05%) | $132.54 | $128.91 | 633.01 K | $6.97 B |
| 07/31/2026 | $134.98 | $131.14 (-2.84%) | $134.98 | $130.91 | 675.33 K | $7.00 B |
| 07/30/2026 | $133.30 | $132.34 (-0.72%) | $133.30 | $129.21 | 636.07 K | $7.06 B |
| 07/29/2026 | $139.71 | $131.07 (-6.18%) | $142.75 | $130.40 | 1.11 M | $7.00 B |
| 07/28/2026 | $144.23 | $145.39 (0.8%) | $147.12 | $141.68 | 837.37 K | $7.76 B |
| 07/27/2026 | $148.21 | $145.08 (-2.11%) | $148.80 | $143.38 | 495.33 K | $7.74 B |
| 07/24/2026 | $149.10 | $148.65 (-0.3%) | $150.20 | $148.37 | 313.20 K | $7.98 B |
| 07/23/2026 | $150.52 | $149.10 (-0.94%) | $151.52 | $148.32 | 415.90 K | $8.00 B |
| 07/22/2026 | $150.22 | $149.21 (-0.67%) | $150.67 | $148.26 | 366.02 K | $8.01 B |
| 07/21/2026 | $145.67 | $148.70 (2.08%) | $149.34 | $145.08 | 495.00 K | $7.98 B |
| 07/20/2026 | $145.67 | $144.53 (-0.78%) | $146.49 | $144.21 | 461.60 K | $7.76 B |
| 07/17/2026 | $142.41 | $144.16 (1.23%) | $144.16 | $140.95 | 1.35 M | $7.74 B |
| 07/16/2026 | $141.74 | $143.36 (1.14%) | $144.05 | $140.71 | 558.90 K | $7.69 B |
| 07/15/2026 | $144.52 | $141.89 (-1.82%) | $144.99 | $139.81 | 642.60 K | $7.61 B |
| 07/14/2026 | $144.42 | $145.04 (0.43%) | $145.26 | $142.63 | 594.14 K | $7.78 B |
| 07/13/2026 | $142.47 | $142.76 (0.2%) | $145.00 | $142.05 | 402.70 K | $7.66 B |
| 07/10/2026 | $143.04 | $143.75 (0.5%) | $144.66 | $141.92 | 510.80 K | $7.71 B |
| 07/09/2026 | $141.55 | $142.63 (0.76%) | $143.74 | $141.20 | 674.01 K | $7.65 B |
| 07/08/2026 | $135.97 | $141.51 (4.07%) | $147.23 | $135.97 | 944.61 K | $7.59 B |
| 07/07/2026 | $132.10 | $133.91 (1.37%) | $134.44 | $131.41 | 679.91 K | $7.19 B |
| 07/06/2026 | $130.00 | $132.97 (2.28%) | $133.24 | $130.00 | 753.21 K | $7.14 B |
| 07/02/2026 | $131.91 | $129.84 (-1.57%) | $132.67 | $128.58 | 748.13 K | $6.97 B |
| 07/01/2026 | $135.58 | $130.97 (-3.4%) | $136.41 | $130.55 | 668.72 K | $7.03 B |
| 06/30/2026 | $137.38 | $135.97 (-1.03%) | $139.28 | $134.24 | 695.40 K | $7.30 B |
| 06/29/2026 | $136.10 | $137.43 (0.98%) | $137.51 | $134.69 | 558.73 K | $7.37 B |
| 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 |
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.
