5 DAY PERFORMANCE
+0.49%
1 MONTH PERFORMANCE
+7.59%
3 MONTH PERFORMANCE
-8.17%
6 MONTH PERFORMANCE
-8.87%
YEAR-TO-DATE PERFORMANCE
+5.90%
1 YEAR PERFORMANCE
+43.88%
Kirby Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $111.92 | $111.94 (0.02%) | $113.05 | $111.42 | 804,371 | $6.46 B |
| 01/16/2025 | $108.90 | $111.49 (2.38%) | $111.79 | $108.90 | 572,217 | $6.44 B |
| 01/15/2025 | $108.01 | $108.87 (0.8%) | $108.90 | $107.14 | 512,228 | $6.29 B |
| 01/14/2025 | $105.34 | $105.99 (0.62%) | $106.89 | $105.23 | 552,926 | $6.12 B |
| 01/13/2025 | $102.79 | $104.70 (1.86%) | $104.70 | $102.49 | 918,030 | $6.05 B |
| 01/10/2025 | $104.08 | $103.90 (-0.17%) | $104.80 | $102.69 | 719,600 | $6.00 B |
| 01/08/2025 | $103.66 | $105.04 (1.33%) | $105.73 | $103.49 | 410,643 | $6.07 B |
| 01/07/2025 | $107.77 | $104.05 (-3.45%) | $107.77 | $101.40 | 1.04 M | $6.01 B |
| 01/06/2025 | $106.85 | $106.99 (0.13%) | $109.43 | $106.32 | 496,817 | $6.18 B |
| 01/03/2025 | $105.27 | $106.19 (0.87%) | $106.24 | $103.92 | 777,424 | $6.13 B |
| 01/02/2025 | $107.03 | $104.97 (-1.92%) | $108.23 | $104.29 | 707,300 | $6.06 B |
| 12/31/2024 | $105.59 | $105.80 (0.2%) | $106.73 | $105.20 | 532,300 | $6.11 B |
| 12/30/2024 | $105.35 | $105.74 (0.37%) | $106.27 | $104.14 | 356,446 | $6.11 B |
| 12/27/2024 | $106.21 | $105.98 (-0.22%) | $106.98 | $104.56 | 383,022 | $6.12 B |
| 12/26/2024 | $105.86 | $106.49 (0.6%) | $106.92 | $105.17 | 436,443 | $6.15 B |
| 12/24/2024 | $106.23 | $106.41 (0.17%) | $106.56 | $105.24 | 201,100 | $6.15 B |
| 12/23/2024 | $104.19 | $105.71 (1.46%) | $106.45 | $103.81 | 738,936 | $6.11 B |
| 12/20/2024 | $105.78 | $104.14 (-1.55%) | $108.17 | $103.74 | 2.22 M | $6.01 B |
| 12/19/2024 | $107.06 | $106.37 (-0.64%) | $107.89 | $104.27 | 871,371 | $6.14 B |
| 12/18/2024 | $111.37 | $105.63 (-5.15%) | $111.63 | $105.39 | 954,454 | $6.10 B |
| 12/17/2024 | $112.01 | $110.78 (-1.1%) | $112.50 | $107.66 | 1.27 M | $6.40 B |
| 12/16/2024 | $116.60 | $113.73 (-2.46%) | $117.15 | $113.37 | 557,906 | $6.57 B |
| 12/13/2024 | $117.32 | $117.45 (0.11%) | $117.92 | $116.26 | 456,912 | $6.78 B |
| 12/12/2024 | $117.64 | $117.91 (0.23%) | $119.15 | $117.18 | 392,500 | $6.81 B |
| 12/11/2024 | $119.04 | $117.88 (-0.97%) | $119.53 | $117.78 | 353,749 | $6.81 B |
| 12/10/2024 | $118.28 | $118.05 (-0.19%) | $119.76 | $116.34 | 430,017 | $6.82 B |
| 12/09/2024 | $119.89 | $117.82 (-1.73%) | $120.19 | $116.69 | 482,800 | $6.80 B |
| 12/06/2024 | $120.73 | $119.01 (-1.42%) | $120.73 | $118.28 | 384,210 | $6.87 B |
| 12/05/2024 | $121.77 | $120.12 (-1.36%) | $122.34 | $120.03 | 368,100 | $6.94 B |
| 12/04/2024 | $123.39 | $121.02 (-1.92%) | $123.88 | $120.09 | 533,300 | $6.99 B |
| 12/03/2024 | $125.51 | $123.38 (-1.7%) | $125.87 | $123.00 | 558,401 | $7.13 B |
| 12/02/2024 | $126.97 | $124.89 (-1.64%) | $126.97 | $123.53 | 570,447 | $7.21 B |
| 11/29/2024 | $126.86 | $126.51 (-0.28%) | $127.57 | $125.83 | 273,235 | $7.31 B |
| 11/27/2024 | $129.49 | $126.36 (-2.42%) | $129.96 | $125.94 | 422,530 | $7.30 B |
| 11/26/2024 | $130.40 | $129.79 (-0.47%) | $131.30 | $128.75 | 335,800 | $7.50 B |
| 11/25/2024 | $128.87 | $130.48 (1.25%) | $131.18 | $128.87 | 566,613 | $7.54 B |
| 11/22/2024 | $129.00 | $128.30 (-0.54%) | $129.58 | $125.52 | 596,400 | $7.41 B |
| 11/21/2024 | $129.82 | $128.81 (-0.78%) | $131.13 | $128.48 | 457,600 | $7.44 B |
| 11/20/2024 | $128.71 | $129.30 (0.46%) | $132.21 | $127.10 | 411,000 | $7.47 B |
| 11/19/2024 | $126.40 | $128.30 (1.5%) | $128.68 | $126.39 | 313,034 | $7.41 B |
| 11/18/2024 | $128.59 | $127.62 (-0.75%) | $129.43 | $127.24 | 284,904 | $7.37 B |
| 11/15/2024 | $129.62 | $128.04 (-1.22%) | $130.07 | $127.30 | 325,600 | $7.39 B |
| 11/14/2024 | $129.70 | $129.95 (0.19%) | $131.57 | $128.67 | 333,102 | $7.51 B |
| 11/13/2024 | $130.00 | $128.48 (-1.17%) | $130.52 | $128.47 | 381,926 | $7.42 B |
| 11/12/2024 | $130.00 | $130.18 (0.14%) | $130.52 | $127.19 | 499,748 | $7.52 B |
| 11/11/2024 | $129.59 | $130.55 (0.74%) | $132.04 | $128.96 | 512,776 | $7.54 B |
| 11/08/2024 | $125.82 | $127.29 (1.17%) | $128.24 | $125.62 | 295,920 | $7.35 B |
| 11/07/2024 | $127.30 | $125.78 (-1.19%) | $127.30 | $125.02 | 364,763 | $7.26 B |
| 11/06/2024 | $122.56 | $126.98 (3.61%) | $128.05 | $121.00 | 768,100 | $7.33 B |
| 11/05/2024 | $115.00 | $117.04 (1.77%) | $117.42 | $114.58 | 310,942 | $6.76 B |
| 11/04/2024 | $113.68 | $115.33 (1.45%) | $115.55 | $113.34 | 471,064 | $6.66 B |
| 11/01/2024 | $114.71 | $114.28 (-0.37%) | $115.15 | $113.08 | 630,737 | $6.60 B |
| 10/31/2024 | $114.43 | $114.76 (0.29%) | $116.16 | $114.06 | 587,404 | $6.63 B |
| 10/30/2024 | $122.94 | $115.59 (-5.98%) | $123.86 | $114.71 | 1.34 M | $6.68 B |
| 10/29/2024 | $124.55 | $123.05 (-1.2%) | $124.55 | $122.74 | 904,902 | $7.11 B |
| 10/28/2024 | $125.24 | $124.78 (-0.37%) | $126.75 | $124.60 | 567,937 | $7.26 B |
| 10/25/2024 | $124.37 | $125.50 (0.91%) | $126.72 | $123.95 | 493,900 | $7.30 B |
| 10/24/2024 | $122.42 | $123.74 (1.08%) | $124.13 | $122.29 | 416,434 | $7.20 B |
| 10/23/2024 | $120.90 | $121.83 (0.77%) | $122.12 | $120.67 | 259,800 | $7.09 B |
| 10/22/2024 | $121.71 | $121.78 (0.06%) | $123.11 | $121.10 | 242,216 | $7.09 B |
| 10/21/2024 | $122.21 | $122.01 (-0.16%) | $122.72 | $121.11 | 219,517 | $7.10 B |