5 DAY PERFORMANCE
-11.47%
1 MONTH PERFORMANCE
-11.26%
3 MONTH PERFORMANCE
+0.79%
6 MONTH PERFORMANCE
+17.11%
YEAR-TO-DATE PERFORMANCE
+14.29%
1 YEAR PERFORMANCE
+16.02%
Kirby Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $142.54 | $146.70 (2.92%) | $146.85 | $142.01 | 759.45 K | $7.74 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 | $8.16 B |
| 04/23/2026 | $149.29 | $150.85 (1.04%) | $152.36 | $148.00 | 575.60 K | $8.17 B |
| 04/22/2026 | $144.61 | $148.28 (2.54%) | $148.29 | $143.75 | 771.40 K | $8.03 B |
| 04/21/2026 | $147.48 | $143.71 (-2.56%) | $147.48 | $141.75 | 489.64 K | $7.79 B |
| 04/20/2026 | $141.59 | $142.86 (0.9%) | $143.82 | $140.33 | 576.21 K | $7.74 B |
| 04/17/2026 | $143.20 | $142.09 (-0.78%) | $144.78 | $140.01 | 1.29 M | $7.70 B |
| 04/16/2026 | $142.49 | $143.48 (0.69%) | $144.64 | $142.49 | 532.00 K | $7.77 B |
| 04/15/2026 | $142.60 | $142.49 (-0.08%) | $144.01 | $141.76 | 859.04 K | $7.72 B |
| 04/14/2026 | $141.73 | $142.63 (0.64%) | $143.15 | $140.95 | 534.80 K | $7.73 B |
| 04/13/2026 | $140.31 | $141.90 (1.13%) | $141.95 | $139.10 | 451.14 K | $7.69 B |
| 04/10/2026 | $141.23 | $140.38 (-0.6%) | $141.42 | $139.84 | 454.82 K | $7.61 B |
| 04/09/2026 | $141.93 | $141.59 (-0.24%) | $143.29 | $141.10 | 679.88 K | $7.67 B |
| 04/08/2026 | $140.23 | $140.69 (0.33%) | $142.30 | $138.01 | 1.15 M | $7.62 B |
| 04/07/2026 | $137.14 | $140.51 (2.46%) | $141.41 | $136.31 | 734.20 K | $7.61 B |
| 04/06/2026 | $135.16 | $137.29 (1.58%) | $137.45 | $134.00 | 500.21 K | $7.44 B |
| 04/02/2026 | $134.33 | $135.92 (1.18%) | $136.79 | $131.80 | 407.01 K | $7.36 B |
| 04/01/2026 | $134.08 | $134.82 (0.55%) | $135.82 | $133.42 | 714.42 K | $7.31 B |
| 03/31/2026 | $134.79 | $132.88 (-1.42%) | $136.98 | $131.64 | 917.60 K | $7.20 B |
| 03/30/2026 | $134.83 | $134.18 (-0.48%) | $135.69 | $133.29 | 488.20 K | $7.27 B |
| 03/27/2026 | $135.13 | $134.12 (-0.75%) | $136.72 | $133.81 | 597.30 K | $7.27 B |
| 03/26/2026 | $135.12 | $136.15 (0.76%) | $137.15 | $134.03 | 614.23 K | $7.38 B |
| 03/25/2026 | $135.53 | $135.88 (0.26%) | $137.71 | $134.67 | 779.40 K | $7.36 B |
| 03/24/2026 | $131.42 | $136.35 (3.75%) | $137.96 | $130.39 | 998.84 K | $7.39 B |
| 03/23/2026 | $131.88 | $130.76 (-0.85%) | $133.93 | $130.23 | 836.40 K | $7.09 B |
| 03/20/2026 | $131.05 | $130.52 (-0.4%) | $131.84 | $129.23 | 1.12 M | $7.07 B |
| 03/19/2026 | $124.62 | $130.14 (4.43%) | $130.77 | $124.56 | 929.25 K | $7.05 B |
| 03/18/2026 | $128.44 | $125.89 (-1.99%) | $129.07 | $125.69 | 1.01 M | $6.82 B |
| 03/17/2026 | $125.58 | $128.01 (1.94%) | $128.10 | $124.79 | 765.70 K | $6.94 B |
| 03/16/2026 | $126.00 | $124.31 (-1.34%) | $127.02 | $123.92 | 684.22 K | $6.74 B |
| 03/13/2026 | $124.49 | $124.95 (0.37%) | $126.09 | $124.11 | 656.12 K | $6.77 B |
| 03/12/2026 | $125.44 | $124.21 (-0.98%) | $130.35 | $118.85 | 2.25 M | $6.73 B |
| 03/11/2026 | $125.41 | $126.32 (0.73%) | $127.42 | $123.57 | 661.61 K | $6.84 B |
| 03/10/2026 | $125.67 | $126.56 (0.71%) | $129.32 | $125.13 | 545.44 K | $6.86 B |
| 03/09/2026 | $126.23 | $125.81 (-0.33%) | $128.27 | $120.86 | 1.21 M | $6.82 B |
| 03/06/2026 | $127.90 | $127.60 (-0.23%) | $129.11 | $126.11 | 566.20 K | $6.91 B |
| 03/05/2026 | $133.06 | $130.28 (-2.09%) | $133.32 | $128.94 | 456.10 K | $7.06 B |
| 03/04/2026 | $132.30 | $133.52 (0.92%) | $133.65 | $131.21 | 447.64 K | $7.23 B |
| 03/03/2026 | $130.83 | $133.83 (2.29%) | $134.69 | $129.52 | 711.95 K | $7.25 B |
| 03/02/2026 | $129.84 | $132.97 (2.41%) | $133.52 | $127.12 | 585.06 K | $7.21 B |
| 02/27/2026 | $128.41 | $129.80 (1.08%) | $130.34 | $127.82 | 426.83 K | $7.03 B |
| 02/26/2026 | $130.41 | $129.66 (-0.58%) | $132.41 | $128.80 | 434.20 K | $7.03 B |
| 02/25/2026 | $131.01 | $130.12 (-0.68%) | $131.01 | $127.17 | 422.22 K | $7.05 B |
| 02/24/2026 | $129.30 | $130.30 (0.77%) | $131.11 | $128.05 | 398.90 K | $7.06 B |
| 02/23/2026 | $129.82 | $128.46 (-1.05%) | $130.75 | $127.91 | 467.50 K | $6.96 B |
| 02/20/2026 | $128.68 | $130.94 (1.76%) | $131.01 | $127.69 | 508.71 K | $7.10 B |
| 02/19/2026 | $128.01 | $128.33 (0.25%) | $129.28 | $127.56 | 346.01 K | $6.95 B |
| 02/18/2026 | $127.03 | $127.80 (0.61%) | $130.20 | $126.68 | 575.04 K | $6.92 B |
| 02/17/2026 | $124.91 | $126.68 (1.42%) | $126.79 | $124.07 | 617.20 K | $6.86 B |
| 02/13/2026 | $120.21 | $124.93 (3.93%) | $125.71 | $120.21 | 832.10 K | $6.77 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.
