5 DAY PERFORMANCE
+0.55%
1 MONTH PERFORMANCE
+2.68%
3 MONTH PERFORMANCE
+13.05%
6 MONTH PERFORMANCE
+2.18%
YEAR-TO-DATE PERFORMANCE
+6.99%
1 YEAR PERFORMANCE
-4.63%
Kirby Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $112.74 | $113.21 (0.42%) | $114.15 | $112.48 | 546.73 K | $6.45 B |
| 06/16/2025 | $110.97 | $113.12 (1.94%) | $113.23 | $110.97 | 445.30 K | $6.44 B |
| 06/13/2025 | $112.30 | $110.83 (-1.31%) | $112.90 | $110.41 | 418.00 K | $6.31 B |
| 06/12/2025 | $111.69 | $112.58 (0.8%) | $113.14 | $110.50 | 349.61 K | $6.41 B |
| 06/11/2025 | $113.29 | $112.75 (-0.48%) | $114.19 | $112.30 | 322.60 K | $6.42 B |
| 06/10/2025 | $113.12 | $112.58 (-0.48%) | $113.77 | $112.09 | 363.95 K | $6.41 B |
| 06/09/2025 | $112.69 | $112.33 (-0.32%) | $113.73 | $111.84 | 324.70 K | $6.40 B |
| 06/06/2025 | $112.59 | $112.18 (-0.36%) | $112.86 | $111.24 | 339.41 K | $6.39 B |
| 06/05/2025 | $111.91 | $110.77 (-1.02%) | $112.17 | $110.22 | 356.44 K | $6.31 B |
| 06/04/2025 | $113.68 | $111.43 (-1.98%) | $114.06 | $111.43 | 457.70 K | $6.35 B |
| 06/03/2025 | $111.77 | $113.34 (1.4%) | $113.97 | $111.77 | 632.60 K | $6.45 B |
| 06/02/2025 | $111.14 | $111.83 (0.62%) | $112.50 | $109.48 | 724.50 K | $6.37 B |
| 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 |
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.
