5 DAY PERFORMANCE
+2.29%
1 MONTH PERFORMANCE
+1.52%
3 MONTH PERFORMANCE
+18.40%
6 MONTH PERFORMANCE
+29.74%
YEAR-TO-DATE PERFORMANCE
+15.98%
1 YEAR PERFORMANCE
+18.28%
Kirby Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $127.03 | $127.80 (0.61%) | $130.20 | $126.68 | 436.39 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 |
| 02/12/2026 | $122.86 | $121.38 (-1.2%) | $124.65 | $118.58 | 674.70 K | $6.58 B |
| 02/11/2026 | $121.57 | $122.28 (0.58%) | $124.00 | $121.27 | 480.00 K | $6.63 B |
| 02/10/2026 | $120.72 | $120.24 (-0.4%) | $121.38 | $119.30 | 451.94 K | $6.52 B |
| 02/09/2026 | $121.85 | $120.46 (-1.14%) | $123.01 | $120.19 | 728.20 K | $6.53 B |
| 02/06/2026 | $119.67 | $122.38 (2.26%) | $123.14 | $119.11 | 647.40 K | $6.63 B |
| 02/05/2026 | $120.49 | $118.75 (-1.44%) | $121.37 | $118.61 | 791.03 K | $6.43 B |
| 02/04/2026 | $120.97 | $121.51 (0.45%) | $122.80 | $120.16 | 843.74 K | $6.58 B |
| 02/03/2026 | $119.95 | $120.68 (0.61%) | $122.31 | $119.65 | 770.63 K | $6.54 B |
| 02/02/2026 | $117.50 | $119.42 (1.63%) | $119.88 | $116.19 | 894.70 K | $6.47 B |
| 01/30/2026 | $119.66 | $117.66 (-1.67%) | $121.42 | $117.06 | 1.48 M | $6.38 B |
| 01/29/2026 | $122.38 | $122.17 (-0.17%) | $123.50 | $115.00 | 2.05 M | $6.62 B |
| 01/28/2026 | $127.94 | $128.13 (0.15%) | $129.05 | $126.73 | 1.12 M | $6.94 B |
| 01/27/2026 | $128.88 | $128.49 (-0.3%) | $129.38 | $127.85 | 536.90 K | $6.96 B |
| 01/26/2026 | $129.95 | $128.57 (-1.06%) | $129.95 | $128.04 | 882.80 K | $6.97 B |
| 01/23/2026 | $131.08 | $128.70 (-1.82%) | $131.08 | $128.54 | 458.80 K | $7.16 B |
| 01/22/2026 | $130.12 | $130.71 (0.45%) | $132.18 | $129.57 | 523.83 K | $7.27 B |
| 01/21/2026 | $128.28 | $129.52 (0.97%) | $130.89 | $127.27 | 862.20 K | $7.20 B |
| 01/20/2026 | $126.06 | $126.90 (0.67%) | $127.45 | $124.62 | 530.30 K | $7.06 B |
| 01/16/2026 | $126.81 | $125.88 (-0.73%) | $127.21 | $125.37 | 2.06 M | $7.00 B |
| 01/15/2026 | $126.04 | $126.31 (0.21%) | $126.47 | $124.09 | 841.00 K | $7.03 B |
| 01/14/2026 | $122.66 | $124.32 (1.35%) | $124.73 | $122.56 | 986.94 K | $6.92 B |
| 01/13/2026 | $125.29 | $123.84 (-1.16%) | $126.71 | $123.34 | 642.75 K | $6.89 B |
| 01/12/2026 | $124.45 | $125.45 (0.8%) | $125.79 | $124.06 | 602.70 K | $6.98 B |
| 01/09/2026 | $126.00 | $125.47 (-0.42%) | $126.97 | $125.09 | 836.52 K | $6.98 B |
| 01/08/2026 | $122.58 | $125.99 (2.78%) | $126.06 | $122.58 | 965.70 K | $7.01 B |
| 01/07/2026 | $119.07 | $123.26 (3.52%) | $124.31 | $118.87 | 1.32 M | $6.86 B |
| 01/06/2026 | $117.23 | $118.42 (1.02%) | $119.22 | $115.92 | 828.30 K | $6.59 B |
| 01/05/2026 | $112.86 | $117.15 (3.8%) | $120.04 | $112.86 | 1.40 M | $6.52 B |
| 01/02/2026 | $110.70 | $111.90 (1.08%) | $112.15 | $110.53 | 343.81 K | $6.22 B |
| 12/31/2025 | $110.87 | $110.18 (-0.62%) | $111.06 | $110.05 | 481.30 K | $6.13 B |
| 12/30/2025 | $111.29 | $110.98 (-0.28%) | $111.78 | $110.92 | 390.43 K | $6.17 B |
| 12/29/2025 | $111.09 | $111.04 (-0.05%) | $111.37 | $110.29 | 362.10 K | $6.18 B |
| 12/26/2025 | $110.63 | $110.89 (0.24%) | $111.19 | $110.21 | 303.23 K | $6.17 B |
| 12/24/2025 | $110.77 | $110.84 (0.06%) | $111.36 | $110.21 | 146.34 K | $6.17 B |
| 12/23/2025 | $111.68 | $111.38 (-0.27%) | $112.74 | $110.92 | 533.02 K | $6.20 B |
| 12/22/2025 | $111.80 | $111.52 (-0.25%) | $112.27 | $111.21 | 551.10 K | $6.20 B |
| 12/19/2025 | $112.03 | $110.94 (-0.97%) | $112.27 | $109.30 | 1.55 M | $6.17 B |
| 12/18/2025 | $110.45 | $111.72 (1.15%) | $112.77 | $109.39 | 669.21 K | $6.21 B |
| 12/17/2025 | $109.38 | $109.79 (0.37%) | $110.82 | $109.16 | 646.21 K | $6.11 B |
| 12/16/2025 | $110.42 | $109.05 (-1.24%) | $110.42 | $108.47 | 730.80 K | $6.07 B |
| 12/15/2025 | $111.30 | $110.42 (-0.79%) | $111.64 | $108.72 | 773.20 K | $6.14 B |
| 12/12/2025 | $112.71 | $111.01 (-1.51%) | $112.82 | $110.00 | 676.84 K | $6.18 B |
| 12/11/2025 | $111.88 | $112.09 (0.19%) | $112.73 | $111.52 | 621.70 K | $6.24 B |
| 12/10/2025 | $112.33 | $112.49 (0.14%) | $113.57 | $111.24 | 769.90 K | $6.26 B |
| 12/09/2025 | $111.96 | $111.83 (-0.12%) | $113.36 | $111.11 | 494.70 K | $6.22 B |
| 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 |
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.
