5 DAY PERFORMANCE
-25.68%
1 MONTH PERFORMANCE
-22.94%
3 MONTH PERFORMANCE
-5.59%
6 MONTH PERFORMANCE
-26.15%
YEAR-TO-DATE PERFORMANCE
-21.59%
1 YEAR PERFORMANCE
-29.59%
Kirby Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $113.01 | $112.08 (-0.82%) | $114.47 | $111.42 | 822.30 K | $6.23 B |
| 12/05/2025 | $111.62 | $112.92 (1.16%) | $113.66 | $110.49 | 694.70 K | $6.28 B |
| 12/04/2025 | $112.66 | $111.63 (-0.91%) | $114.22 | $110.67 | 753.80 K | $6.21 B |
| 12/03/2025 | $114.20 | $112.96 (-1.09%) | $114.86 | $112.75 | 954.02 K | $6.28 B |
| 12/02/2025 | $113.77 | $113.44 (-0.29%) | $113.86 | $111.69 | 703.44 K | $6.31 B |
| 12/01/2025 | $113.34 | $113.72 (0.34%) | $115.18 | $113.09 | 562.00 K | $6.33 B |
| 11/28/2025 | $113.01 | $113.52 (0.45%) | $114.58 | $113.01 | 300.52 K | $6.31 B |
| 11/26/2025 | $112.10 | $113.09 (0.88%) | $114.58 | $112.10 | 628.10 K | $6.29 B |
| 11/25/2025 | $108.54 | $112.08 (3.26%) | $112.26 | $107.83 | 812.44 K | $6.23 B |
| 11/24/2025 | $107.06 | $108.04 (0.92%) | $108.62 | $106.13 | 818.45 K | $6.01 B |
| 11/21/2025 | $106.62 | $107.66 (0.98%) | $108.29 | $105.64 | 688.20 K | $5.99 B |
| 11/20/2025 | $108.65 | $105.84 (-2.59%) | $109.73 | $105.68 | 890.50 K | $5.89 B |
| 11/19/2025 | $107.26 | $107.93 (0.62%) | $108.28 | $106.45 | 506.20 K | $6.00 B |
| 11/18/2025 | $106.47 | $107.49 (0.96%) | $107.68 | $105.87 | 553.40 K | $5.98 B |
| 11/17/2025 | $108.86 | $107.31 (-1.42%) | $108.99 | $106.57 | 610.02 K | $5.97 B |
| 11/14/2025 | $106.12 | $108.64 (2.37%) | $108.74 | $105.10 | 717.83 K | $6.04 B |
| 11/13/2025 | $109.93 | $107.52 (-2.19%) | $111.09 | $106.33 | 1.02 M | $5.98 B |
| 11/12/2025 | $110.64 | $110.53 (-0.1%) | $112.24 | $110.10 | 755.80 K | $6.15 B |
| 11/11/2025 | $107.94 | $110.67 (2.53%) | $110.76 | $107.39 | 965.83 K | $6.16 B |
| 11/10/2025 | $108.03 | $107.96 (-0.06%) | $108.95 | $107.32 | 653.52 K | $6.01 B |
| 11/07/2025 | $105.91 | $107.65 (1.64%) | $108.48 | $105.73 | 721.11 K | $5.99 B |
| 11/06/2025 | $105.40 | $106.27 (0.83%) | $108.73 | $105.40 | 872.40 K | $5.91 B |
| 11/05/2025 | $106.10 | $106.25 (0.14%) | $107.26 | $105.31 | 795.70 K | $5.91 B |
| 11/04/2025 | $103.28 | $104.45 (1.13%) | $104.51 | $102.64 | 724.94 K | $5.81 B |
| 11/03/2025 | $103.30 | $104.35 (1.02%) | $104.44 | $101.65 | 842.61 K | $5.80 B |
| 10/31/2025 | $104.10 | $103.48 (-0.6%) | $105.18 | $102.01 | 2.19 M | $5.76 B |
| 10/30/2025 | $100.79 | $104.33 (3.51%) | $107.49 | $100.30 | 1.62 M | $5.80 B |
| 10/29/2025 | $96.21 | $100.99 (4.97%) | $103.93 | $93.00 | 2.53 M | $5.62 B |
| 10/28/2025 | $88.99 | $88.64 (-0.39%) | $90.61 | $87.95 | 1.65 M | $4.93 B |
| 10/27/2025 | $87.89 | $88.71 (0.93%) | $89.16 | $87.62 | 805.81 K | $4.93 B |
| 10/24/2025 | $86.22 | $86.87 (0.75%) | $87.24 | $85.67 | 776.80 K | $4.83 B |
| 10/23/2025 | $85.83 | $85.86 (0.03%) | $86.48 | $85.10 | 639.40 K | $4.78 B |
| 10/22/2025 | $87.26 | $85.57 (-1.94%) | $87.75 | $85.41 | 606.90 K | $4.76 B |
| 10/21/2025 | $86.03 | $86.80 (0.9%) | $87.16 | $86.03 | 988.60 K | $4.83 B |
| 10/20/2025 | $86.10 | $86.45 (0.41%) | $86.90 | $85.42 | 547.10 K | $4.81 B |
| 10/17/2025 | $84.69 | $85.56 (1.03%) | $86.37 | $84.05 | 2.20 M | $4.76 B |
| 10/16/2025 | $84.81 | $84.75 (-0.07%) | $86.40 | $84.30 | 1.13 M | $4.71 B |
| 10/15/2025 | $83.87 | $84.32 (0.54%) | $86.22 | $83.33 | 1.01 M | $4.69 B |
| 10/14/2025 | $80.55 | $82.21 (2.06%) | $82.67 | $80.10 | 792.63 K | $4.57 B |
| 10/13/2025 | $80.59 | $81.50 (1.13%) | $81.50 | $79.81 | 674.32 K | $4.53 B |
| 10/10/2025 | $82.07 | $79.95 (-2.58%) | $82.07 | $79.52 | 753.93 K | $4.45 B |
| 10/09/2025 | $82.24 | $81.72 (-0.63%) | $82.69 | $80.89 | 589.20 K | $4.55 B |
| 10/08/2025 | $81.60 | $82.23 (0.77%) | $82.25 | $80.54 | 889.44 K | $4.57 B |
| 10/07/2025 | $83.42 | $81.54 (-2.25%) | $83.56 | $80.45 | 988.14 K | $4.54 B |
| 10/06/2025 | $83.80 | $83.42 (-0.45%) | $84.27 | $82.38 | 844.22 K | $4.64 B |
| 10/03/2025 | $83.84 | $82.97 (-1.04%) | $84.51 | $82.39 | 1.05 M | $4.62 B |
| 10/02/2025 | $84.01 | $83.71 (-0.36%) | $84.80 | $83.56 | 641.30 K | $4.66 B |
| 10/01/2025 | $82.86 | $84.10 (1.5%) | $84.19 | $82.63 | 884.91 K | $4.68 B |
| 09/30/2025 | $83.82 | $83.45 (-0.44%) | $83.96 | $82.06 | 647.80 K | $4.64 B |
| 09/29/2025 | $85.19 | $84.47 (-0.85%) | $85.19 | $83.60 | 621.64 K | $4.70 B |
| 09/26/2025 | $84.23 | $84.73 (0.59%) | $84.98 | $83.96 | 729.61 K | $4.71 B |
| 09/25/2025 | $83.38 | $84.12 (0.89%) | $84.23 | $81.90 | 1.01 M | $4.68 B |
| 09/24/2025 | $86.46 | $83.43 (-3.5%) | $87.25 | $83.30 | 1.78 M | $4.64 B |
| 09/23/2025 | $86.22 | $86.39 (0.2%) | $87.85 | $86.09 | 1.35 M | $4.81 B |
| 09/22/2025 | $83.79 | $85.88 (2.49%) | $86.02 | $83.45 | 982.91 K | $4.78 B |
| 09/19/2025 | $83.76 | $84.05 (0.35%) | $84.20 | $82.92 | 1.64 M | $4.68 B |
| 09/18/2025 | $83.66 | $84.04 (0.45%) | $84.25 | $82.71 | 1.61 M | $4.67 B |
| 09/17/2025 | $84.54 | $82.64 (-2.25%) | $85.14 | $82.55 | 1.06 M | $4.60 B |
| 09/16/2025 | $84.61 | $84.58 (-0.04%) | $85.19 | $83.83 | 1.06 M | $4.70 B |
| 09/15/2025 | $86.38 | $84.46 (-2.22%) | $86.47 | $84.36 | 969.40 K | $4.70 B |
| 09/12/2025 | $87.71 | $86.07 (-1.87%) | $88.05 | $85.98 | 858.64 K | $4.79 B |
| 09/11/2025 | $86.93 | $88.00 (1.23%) | $88.75 | $86.73 | 1.18 M | $4.90 B |
| 09/10/2025 | $87.68 | $86.99 (-0.79%) | $88.42 | $86.58 | 947.30 K | $4.84 B |
| 09/09/2025 | $88.71 | $87.87 (-0.95%) | $89.49 | $87.40 | 1.03 M | $4.89 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.
