5 DAY PERFORMANCE
+10.15%
1 MONTH PERFORMANCE
+0.86%
3 MONTH PERFORMANCE
-9.26%
6 MONTH PERFORMANCE
-8.07%
YEAR-TO-DATE PERFORMANCE
+1.12%
1 YEAR PERFORMANCE
+22.00%
Kirby Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $97.26 | $96.64 (-0.64%) | $97.53 | $94.98 | 512,673 | $5.57 B |
| 03/11/2025 | $95.90 | $96.37 (0.49%) | $97.39 | $94.82 | 568,252 | $5.58 B |
| 03/10/2025 | $96.30 | $95.10 (-1.25%) | $97.30 | $93.85 | 812,100 | $5.50 B |
| 03/07/2025 | $97.57 | $97.13 (-0.45%) | $98.47 | $95.14 | 611,000 | $5.62 B |
| 03/06/2025 | $98.37 | $97.99 (-0.39%) | $99.32 | $97.14 | 507,300 | $5.67 B |
| 03/05/2025 | $98.35 | $99.75 (1.42%) | $99.77 | $97.17 | 560,699 | $5.77 B |
| 03/04/2025 | $98.69 | $98.88 (0.19%) | $100.64 | $95.73 | 891,547 | $5.72 B |
| 03/03/2025 | $104.55 | $100.25 (-4.11%) | $105.26 | $99.76 | 488,740 | $5.80 B |
| 02/28/2025 | $102.74 | $104.22 (1.44%) | $104.61 | $102.33 | 812,611 | $6.03 B |
| 02/27/2025 | $102.18 | $102.33 (0.15%) | $103.28 | $101.79 | 498,621 | $5.92 B |
| 02/26/2025 | $101.48 | $102.11 (0.62%) | $103.50 | $101.48 | 546,700 | $5.91 B |
| 02/25/2025 | $100.81 | $100.84 (0.03%) | $102.32 | $99.88 | 642,022 | $5.83 B |
| 02/24/2025 | $103.28 | $100.90 (-2.3%) | $103.51 | $100.71 | 707,300 | $5.84 B |
| 02/21/2025 | $106.57 | $102.84 (-3.5%) | $106.71 | $102.57 | 647,100 | $5.95 B |
| 02/20/2025 | $107.97 | $106.15 (-1.69%) | $108.01 | $105.57 | 462,200 | $6.14 B |
| 02/19/2025 | $109.28 | $108.04 (-1.13%) | $110.09 | $108.03 | 567,500 | $6.25 B |
| 02/18/2025 | $108.82 | $109.93 (1.02%) | $110.61 | $107.86 | 745,228 | $6.36 B |
| 02/14/2025 | $107.92 | $108.41 (0.45%) | $108.98 | $107.42 | 455,100 | $6.27 B |
| 02/13/2025 | $106.35 | $107.58 (1.16%) | $107.71 | $106.03 | 375,300 | $6.22 B |
| 02/12/2025 | $106.59 | $106.08 (-0.48%) | $107.33 | $105.96 | 427,133 | $6.13 B |
| 02/11/2025 | $106.95 | $107.65 (0.65%) | $108.32 | $106.64 | 512,000 | $6.22 B |
| 02/10/2025 | $106.98 | $107.66 (0.64%) | $108.33 | $106.80 | 534,230 | $6.22 B |
| 02/07/2025 | $107.63 | $106.32 (-1.22%) | $107.63 | $105.92 | 520,900 | $6.14 B |
| 02/06/2025 | $109.00 | $107.15 (-1.7%) | $109.28 | $106.09 | 628,100 | $6.19 B |
| 02/05/2025 | $107.61 | $108.70 (1.01%) | $108.77 | $106.74 | 531,000 | $6.28 B |
| 02/04/2025 | $107.25 | $106.92 (-0.31%) | $108.50 | $106.30 | 633,547 | $6.17 B |
| 02/03/2025 | $107.61 | $107.14 (-0.44%) | $109.40 | $106.73 | 682,131 | $6.19 B |
| 01/31/2025 | $110.00 | $109.15 (-0.77%) | $111.57 | $108.10 | 1.19 M | $6.30 B |
| 01/30/2025 | $106.10 | $112.12 (5.67%) | $115.93 | $106.10 | 1.92 M | $6.48 B |
| 01/29/2025 | $106.26 | $106.56 (0.28%) | $107.26 | $105.73 | 984,013 | $6.15 B |
| 01/28/2025 | $107.25 | $106.20 (-0.98%) | $108.00 | $104.87 | 794,732 | $6.13 B |
| 01/27/2025 | $107.92 | $106.65 (-1.18%) | $108.74 | $105.88 | 953,147 | $6.16 B |
| 01/24/2025 | $109.08 | $109.09 (0.01%) | $109.85 | $108.50 | 508,200 | $6.30 B |
| 01/23/2025 | $110.60 | $109.50 (-0.99%) | $111.21 | $108.95 | 606,437 | $6.32 B |
| 01/22/2025 | $111.94 | $110.51 (-1.28%) | $112.67 | $110.37 | 448,922 | $6.38 B |
| 01/21/2025 | $112.95 | $112.81 (-0.12%) | $113.38 | $110.57 | 605,600 | $6.52 B |
| 01/17/2025 | $111.92 | $111.94 (0.02%) | $113.05 | $111.42 | 804,452 | $6.46 B |
| 01/16/2025 | $108.90 | $111.49 (2.38%) | $111.79 | $108.90 | 572,217 | $6.44 B |
| 01/15/2025 | $108.01 | $108.87 (0.8%) | $108.90 | $107.14 | 512,228 | $6.29 B |
| 01/14/2025 | $105.34 | $105.99 (0.62%) | $106.89 | $105.23 | 552,926 | $6.12 B |
| 01/13/2025 | $102.79 | $104.70 (1.86%) | $104.70 | $102.49 | 918,030 | $6.05 B |
| 01/10/2025 | $104.08 | $103.90 (-0.17%) | $104.80 | $102.69 | 719,600 | $6.00 B |
| 01/08/2025 | $103.66 | $105.04 (1.33%) | $105.73 | $103.49 | 410,643 | $6.07 B |
| 01/07/2025 | $107.77 | $104.05 (-3.45%) | $107.77 | $101.40 | 1.04 M | $6.01 B |
| 01/06/2025 | $106.85 | $106.99 (0.13%) | $109.43 | $106.32 | 496,817 | $6.18 B |
| 01/03/2025 | $105.27 | $106.19 (0.87%) | $106.24 | $103.92 | 777,424 | $6.13 B |
| 01/02/2025 | $107.03 | $104.97 (-1.92%) | $108.23 | $104.29 | 707,300 | $6.06 B |
| 12/31/2024 | $105.59 | $105.80 (0.2%) | $106.73 | $105.20 | 532,300 | $6.11 B |
| 12/30/2024 | $105.35 | $105.74 (0.37%) | $106.27 | $104.14 | 356,446 | $6.11 B |
| 12/27/2024 | $106.21 | $105.98 (-0.22%) | $106.98 | $104.56 | 383,022 | $6.12 B |
| 12/26/2024 | $105.86 | $106.49 (0.6%) | $106.92 | $105.17 | 436,443 | $6.15 B |
| 12/24/2024 | $106.23 | $106.41 (0.17%) | $106.56 | $105.24 | 201,100 | $6.15 B |
| 12/23/2024 | $104.19 | $105.71 (1.46%) | $106.45 | $103.81 | 738,936 | $6.11 B |
| 12/20/2024 | $105.78 | $104.14 (-1.55%) | $108.17 | $103.74 | 2.22 M | $6.01 B |
| 12/19/2024 | $107.06 | $106.37 (-0.64%) | $107.89 | $104.27 | 871,371 | $6.14 B |
| 12/18/2024 | $111.37 | $105.63 (-5.15%) | $111.63 | $105.39 | 954,454 | $6.10 B |
| 12/17/2024 | $112.01 | $110.78 (-1.1%) | $112.50 | $107.66 | 1.27 M | $6.40 B |
| 12/16/2024 | $116.60 | $113.73 (-2.46%) | $117.15 | $113.37 | 557,906 | $6.57 B |
| 12/13/2024 | $117.32 | $117.45 (0.11%) | $117.92 | $116.26 | 456,912 | $6.78 B |
| 12/12/2024 | $117.64 | $117.91 (0.23%) | $119.15 | $117.18 | 392,500 | $6.81 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.
