5 DAY PERFORMANCE
-8.67%
1 MONTH PERFORMANCE
-9.13%
3 MONTH PERFORMANCE
-11.72%
6 MONTH PERFORMANCE
-11.07%
YEAR-TO-DATE PERFORMANCE
+14.29%
1 YEAR PERFORMANCE
+54.09%
Kirby Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $137.94 | $137.12 (-0.59%) | $138.78 | $137.12 | 61.69 K | |
| 10/08/2026 | $136.10 | $138.11 (1.48%) | $139.04 | $136.10 | 356.72 K | $7.37 B |
| 10/07/2026 | $137.36 | $137.36 (0%) | $138.67 | $135.47 | 417.40 K | $7.33 B |
| 10/06/2026 | $140.74 | $138.50 (-1.59%) | $141.17 | $137.11 | 653.95 K | $7.39 B |
| 10/05/2026 | $137.97 | $139.85 (1.36%) | $140.72 | $136.58 | 626.12 K | $7.46 B |
| 10/02/2026 | $133.91 | $137.87 (2.96%) | $139.15 | $131.79 | 503.45 K | $7.36 B |
| 10/01/2026 | $131.08 | $133.46 (1.82%) | $134.61 | $131.08 | 395.24 K | $7.12 B |
| 09/30/2026 | $132.32 | $131.25 (-0.81%) | $132.32 | $129.99 | 461.10 K | $7.01 B |
| 09/29/2026 | $130.82 | $131.94 (0.86%) | $132.34 | $130.13 | 505.64 K | $7.04 B |
| 09/28/2026 | $129.28 | $131.59 (1.79%) | $132.45 | $127.62 | 506.15 K | $7.02 B |
| 09/25/2026 | $129.38 | $128.88 (-0.39%) | $131.00 | $127.66 | 544.54 K | $6.88 B |
| 09/24/2026 | $129.80 | $130.31 (0.39%) | $132.26 | $129.47 | 411.55 K | $6.96 B |
| 09/23/2026 | $132.73 | $130.04 (-2.03%) | $134.07 | $129.92 | 758.80 K | $6.94 B |
| 09/22/2026 | $135.42 | $132.47 (-2.18%) | $136.72 | $132.15 | 541.10 K | $7.07 B |
| 09/21/2026 | $138.29 | $135.63 (-1.92%) | $138.29 | $135.25 | 417.64 K | $7.24 B |
| 09/18/2026 | $137.85 | $138.35 (0.36%) | $138.40 | $136.96 | 584.75 K | $7.38 B |
| 09/17/2026 | $137.96 | $138.39 (0.31%) | $139.75 | $135.68 | 350.64 K | $7.39 B |
| 09/16/2026 | $137.79 | $136.94 (-0.62%) | $139.29 | $135.38 | 384.55 K | $7.31 B |
| 09/15/2026 | $138.85 | $138.96 (0.08%) | $140.82 | $138.28 | 422.50 K | $7.42 B |
| 09/14/2026 | $138.13 | $138.49 (0.26%) | $138.90 | $135.22 | 432.60 K | $7.39 B |
| 09/11/2026 | $139.60 | $139.42 (-0.13%) | $140.21 | $137.92 | 419.64 K | $7.44 B |
| 09/10/2026 | $138.01 | $138.59 (0.42%) | $139.62 | $137.54 | 296.90 K | $7.40 B |
| 09/09/2026 | $138.97 | $138.57 (-0.29%) | $139.59 | $137.72 | 373.53 K | $7.40 B |
| 09/08/2026 | $141.33 | $138.00 (-2.36%) | $141.33 | $137.99 | 455.11 K | $7.37 B |
| 09/04/2026 | $142.58 | $140.77 (-1.27%) | $143.13 | $139.26 | 418.02 K | $7.51 B |
| 09/03/2026 | $142.22 | $143.27 (0.74%) | $143.57 | $141.88 | 332.24 K | $7.65 B |
| 09/02/2026 | $140.29 | $141.62 (0.95%) | $142.33 | $139.33 | 302.00 K | $7.56 B |
| 09/01/2026 | $141.65 | $140.95 (-0.49%) | $143.50 | $138.98 | 372.40 K | $7.52 B |
| 08/31/2026 | $139.86 | $141.86 (1.43%) | $142.10 | $138.16 | 414.23 K | $7.57 B |
| 08/28/2026 | $140.52 | $139.06 (-1.04%) | $140.86 | $138.45 | 349.20 K | $7.42 B |
| 08/27/2026 | $139.12 | $139.86 (0.53%) | $141.01 | $138.58 | 302.54 K | $7.47 B |
| 08/26/2026 | $136.78 | $139.02 (1.64%) | $139.82 | $135.49 | 345.70 K | $7.42 B |
| 08/25/2026 | $138.86 | $137.64 (-0.88%) | $139.50 | $135.95 | 368.50 K | $7.35 B |
| 08/24/2026 | $139.93 | $138.72 (-0.86%) | $140.07 | $137.41 | 231.03 K | $7.40 B |
| 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 |
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.
