5 DAY PERFORMANCE
-1.38%
1 MONTH PERFORMANCE
-3.65%
3 MONTH PERFORMANCE
-14.88%
6 MONTH PERFORMANCE
-22.05%
YEAR-TO-DATE PERFORMANCE
-9.94%
1 YEAR PERFORMANCE
+0.33%
Kirby Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $95.01 | $95.33 (0.34%) | $95.97 | $94.36 | 757,437 | $5.52 B |
| 04/16/2025 | $95.11 | $94.20 (-0.96%) | $95.36 | $93.14 | 454,000 | $5.45 B |
| 04/15/2025 | $96.20 | $95.57 (-0.65%) | $97.20 | $95.09 | 261,000 | $5.53 B |
| 04/14/2025 | $98.40 | $96.05 (-2.39%) | $98.40 | $95.26 | 429,431 | $5.56 B |
| 04/11/2025 | $93.08 | $96.61 (3.79%) | $98.26 | $92.63 | 697,400 | $5.59 B |
| 04/10/2025 | $93.54 | $93.22 (-0.34%) | $94.81 | $91.21 | 616,014 | $5.39 B |
| 04/09/2025 | $86.51 | $95.98 (10.95%) | $97.09 | $85.86 | 809,200 | $5.55 B |
| 04/08/2025 | $91.73 | $87.32 (-4.81%) | $92.30 | $86.37 | 654,120 | $5.05 B |
| 04/07/2025 | $86.47 | $88.58 (2.44%) | $92.57 | $83.94 | 868,743 | $5.13 B |
| 04/04/2025 | $89.14 | $89.17 (0.03%) | $90.04 | $85.33 | 1.18 M | $5.16 B |
| 04/03/2025 | $97.09 | $92.90 (-4.32%) | $98.77 | $92.87 | 599,420 | $5.38 B |
| 04/02/2025 | $100.52 | $103.15 (2.62%) | $103.84 | $100.49 | 636,300 | $5.97 B |
| 04/01/2025 | $100.54 | $101.61 (1.06%) | $102.27 | $99.45 | 410,800 | $5.88 B |
| 03/31/2025 | $99.34 | $101.01 (1.68%) | $101.80 | $97.87 | 552,239 | $5.84 B |
| 03/28/2025 | $101.61 | $100.61 (-0.98%) | $102.39 | $99.30 | 482,000 | $5.82 B |
| 03/27/2025 | $102.95 | $102.89 (-0.06%) | $104.16 | $102.03 | 383,134 | $5.95 B |
| 03/26/2025 | $104.71 | $103.43 (-1.22%) | $105.07 | $102.85 | 545,933 | $5.98 B |
| 03/25/2025 | $104.98 | $104.40 (-0.55%) | $106.04 | $104.09 | 631,800 | $6.04 B |
| 03/24/2025 | $102.49 | $104.28 (1.75%) | $105.25 | $102.49 | 773,300 | $6.03 B |
| 03/21/2025 | $98.21 | $101.33 (3.18%) | $101.44 | $98.21 | 1.18 M | $5.86 B |
| 03/20/2025 | $99.48 | $100.14 (0.66%) | $100.73 | $99.14 | 318,138 | $5.79 B |
| 03/19/2025 | $99.65 | $100.51 (0.86%) | $101.05 | $99.19 | 361,400 | $5.82 B |
| 03/18/2025 | $99.85 | $98.89 (-0.96%) | $100.39 | $97.85 | 401,408 | $5.72 B |
| 03/17/2025 | $98.78 | $100.13 (1.37%) | $101.44 | $98.78 | 546,300 | $5.79 B |
| 03/14/2025 | $97.16 | $99.03 (1.92%) | $99.19 | $96.63 | 500,040 | $5.73 B |
| 03/13/2025 | $96.79 | $96.17 (-0.64%) | $97.42 | $95.59 | 557,500 | $5.56 B |
| 03/12/2025 | $97.26 | $96.64 (-0.64%) | $97.58 | $94.98 | 581,238 | $5.59 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 |
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.
