5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
+11.00%
3 MONTH PERFORMANCE
+6.05%
6 MONTH PERFORMANCE
-12.63%
YEAR-TO-DATE PERFORMANCE
+4.47%
1 YEAR PERFORMANCE
-10.98%
Kirby Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $111.35 | $110.64 (-0.64%) | $111.47 | $109.66 | 576.33 K | $6.46 B |
| 05/29/2025 | $111.35 | $111.60 (0.22%) | $112.67 | $111.02 | 644.72 K | $6.52 B |
| 05/28/2025 | $111.20 | $110.74 (-0.41%) | $111.91 | $109.61 | 873.27 K | $6.47 B |
| 05/27/2025 | $109.91 | $110.89 (0.89%) | $111.47 | $108.68 | 665.10 K | $6.48 B |
| 05/23/2025 | $105.05 | $107.39 (2.23%) | $108.10 | $105.05 | 488.20 K | $6.27 B |
| 05/22/2025 | $107.82 | $107.19 (-0.58%) | $109.01 | $106.50 | 405.92 K | $6.26 B |
| 05/21/2025 | $108.75 | $107.91 (-0.77%) | $109.54 | $107.74 | 628.80 K | $6.30 B |
| 05/20/2025 | $109.98 | $110.14 (0.15%) | $110.97 | $109.58 | 512.35 K | $6.43 B |
| 05/19/2025 | $109.02 | $110.12 (1.01%) | $110.72 | $108.57 | 457.36 K | $6.43 B |
| 05/16/2025 | $110.00 | $110.25 (0.23%) | $110.77 | $109.24 | 508.30 K | $6.44 B |
| 05/15/2025 | $107.98 | $109.16 (1.09%) | $109.20 | $107.55 | 511.82 K | $6.37 B |
| 05/14/2025 | $108.16 | $108.90 (0.68%) | $109.87 | $107.65 | 681.50 K | $6.36 B |
| 05/13/2025 | $109.64 | $108.53 (-1.01%) | $109.76 | $108.25 | 388.90 K | $6.34 B |
| 05/12/2025 | $109.14 | $108.81 (-0.3%) | $110.71 | $108.41 | 518.32 K | $6.35 B |
| 05/09/2025 | $104.27 | $103.85 (-0.4%) | $105.06 | $103.02 | 316.97 K | $6.06 B |
| 05/08/2025 | $103.41 | $103.89 (0.46%) | $104.95 | $102.93 | 350.02 K | $6.07 B |
| 05/07/2025 | $102.97 | $102.20 (-0.75%) | $102.97 | $101.51 | 427.94 K | $5.97 B |
| 05/06/2025 | $103.55 | $102.21 (-1.29%) | $104.03 | $101.65 | 463.42 K | $5.97 B |
| 05/05/2025 | $103.39 | $104.53 (1.1%) | $105.52 | $102.97 | 499.61 K | $6.10 B |
| 05/02/2025 | $101.82 | $104.48 (2.61%) | $105.43 | $100.91 | 1.11 M | $6.10 B |
| 05/01/2025 | $94.86 | $99.58 (4.98%) | $100.90 | $94.71 | 1.34 M | $5.81 B |
| 04/30/2025 | $95.13 | $96.37 (1.3%) | $96.39 | $93.24 | 656.14 K | $5.63 B |
| 04/29/2025 | $95.08 | $95.97 (0.94%) | $96.45 | $94.99 | 455.00 K | $5.60 B |
| 04/28/2025 | $96.51 | $95.78 (-0.76%) | $97.52 | $95.28 | 346.54 K | $5.59 B |
| 04/25/2025 | $97.09 | $96.78 (-0.32%) | $98.04 | $95.71 | 284.40 K | $5.65 B |
| 04/24/2025 | $96.29 | $98.20 (1.98%) | $98.85 | $96.29 | 331.23 K | $5.73 B |
| 04/23/2025 | $97.84 | $95.83 (-2.05%) | $99.46 | $95.26 | 411.44 K | $5.60 B |
| 04/22/2025 | $93.92 | $94.77 (0.91%) | $95.50 | $93.03 | 415.50 K | $5.53 B |
| 04/21/2025 | $94.12 | $92.87 (-1.33%) | $94.65 | $92.31 | 322.34 K | $5.42 B |
| 04/17/2025 | $95.01 | $95.33 (0.34%) | $95.97 | $94.36 | 757.50 K | $5.57 B |
| 04/16/2025 | $95.11 | $94.20 (-0.96%) | $95.36 | $93.14 | 454.00 K | $5.50 B |
| 04/15/2025 | $96.20 | $95.57 (-0.65%) | $97.20 | $95.09 | 261.00 K | $5.58 B |
| 04/14/2025 | $98.40 | $96.05 (-2.39%) | $98.40 | $95.26 | 429.43 K | $5.61 B |
| 04/11/2025 | $93.08 | $96.61 (3.79%) | $98.26 | $92.63 | 697.40 K | $5.64 B |
| 04/10/2025 | $93.54 | $93.22 (-0.34%) | $94.81 | $91.21 | 616.01 K | $5.44 B |
| 04/09/2025 | $86.51 | $95.98 (10.95%) | $97.09 | $85.86 | 809.20 K | $5.60 B |
| 04/08/2025 | $91.73 | $87.32 (-4.81%) | $92.30 | $86.37 | 654.12 K | $5.10 B |
| 04/07/2025 | $86.47 | $88.58 (2.44%) | $92.57 | $83.94 | 868.74 K | $5.17 B |
| 04/04/2025 | $89.14 | $89.17 (0.03%) | $90.04 | $85.33 | 1.18 M | $5.21 B |
| 04/03/2025 | $97.09 | $92.90 (-4.32%) | $98.77 | $92.87 | 599.42 K | $5.42 B |
| 04/02/2025 | $100.52 | $103.15 (2.62%) | $103.84 | $100.49 | 636.30 K | $6.02 B |
| 04/01/2025 | $100.54 | $101.61 (1.06%) | $102.27 | $99.45 | 410.80 K | $5.93 B |
| 03/31/2025 | $99.34 | $101.01 (1.68%) | $101.80 | $97.87 | 552.24 K | $5.90 B |
| 03/28/2025 | $101.61 | $100.61 (-0.98%) | $102.39 | $99.30 | 482.00 K | $5.87 B |
| 03/27/2025 | $102.95 | $102.89 (-0.06%) | $104.16 | $102.03 | 383.13 K | $6.01 B |
| 03/26/2025 | $104.71 | $103.43 (-1.22%) | $105.07 | $102.85 | 545.93 K | $6.04 B |
| 03/25/2025 | $104.98 | $104.40 (-0.55%) | $106.04 | $104.09 | 631.80 K | $6.10 B |
| 03/24/2025 | $102.49 | $104.28 (1.75%) | $105.25 | $102.49 | 773.30 K | $6.09 B |
| 03/21/2025 | $98.21 | $101.33 (3.18%) | $101.44 | $98.21 | 1.18 M | $5.92 B |
| 03/20/2025 | $99.48 | $100.14 (0.66%) | $100.73 | $99.14 | 318.14 K | $5.85 B |
| 03/19/2025 | $99.65 | $100.51 (0.86%) | $101.05 | $99.19 | 361.40 K | $5.87 B |
| 03/18/2025 | $99.85 | $98.89 (-0.96%) | $100.39 | $97.85 | 401.41 K | $5.77 B |
| 03/17/2025 | $98.78 | $100.13 (1.37%) | $101.44 | $98.78 | 546.30 K | $5.85 B |
| 03/14/2025 | $97.16 | $99.03 (1.92%) | $99.19 | $96.63 | 500.04 K | $5.78 B |
| 03/13/2025 | $96.79 | $96.17 (-0.64%) | $97.42 | $95.59 | 557.50 K | $5.62 B |
| 03/12/2025 | $97.26 | $96.64 (-0.64%) | $97.58 | $94.98 | 581.24 K | $5.64 B |
| 03/11/2025 | $95.90 | $96.37 (0.49%) | $97.39 | $94.82 | 568.25 K | $5.63 B |
| 03/10/2025 | $96.30 | $95.10 (-1.25%) | $97.30 | $93.85 | 812.10 K | $5.55 B |
| 03/07/2025 | $97.57 | $97.13 (-0.45%) | $98.47 | $95.14 | 611.00 K | $5.67 B |
| 03/06/2025 | $98.37 | $97.99 (-0.39%) | $99.32 | $97.14 | 507.30 K | $5.72 B |
| 03/05/2025 | $98.35 | $99.75 (1.42%) | $99.77 | $97.17 | 560.70 K | $5.82 B |
| 03/04/2025 | $98.69 | $98.88 (0.19%) | $100.64 | $95.73 | 891.55 K | $5.77 B |
| 03/03/2025 | $104.55 | $100.25 (-4.11%) | $105.26 | $99.76 | 488.74 K | $5.85 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.
