Kirby (KEX) Stock Chart & Stock Price History → Trump’s last act as President (From Porter & Company) (Ad) Free KEX Stock Alerts $108.17 -0.96 (-0.88%) (As of 04:30 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Kirby Stock Price Performance5 Day Performance-3.47%1 Month Performance+14.27%3 Month Performance+31.29%6 Month Performance+42.33%Year-To-Date Performance+37.83%1 Year Performance+48.89% Receive KEX Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Kirby and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyTruth about Trump you’ve never heardEverything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump. For the full story, click here. KEX Stock Chart for Wednesday, May, 1, 2024 KEX Chart by TradingView Kirby Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/30/2024$110.06$109.13-0.84%$110.22$108.08429,200 shs$6.39 billion04/29/2024$112.00$110.06-1.73%$111.76$109.33726,105 shs$6.44 billion04/26/2024$112.10$112.06-0.04%$112.98$110.82783,584 shs$6.56 billion04/25/2024$101.05$112.10+10.94%$114.35$104.401.47 million shs$6.56 billion04/24/2024$101.94$101.05-0.87%$102.00$100.78645,820 shs$5.91 billion04/23/2024$99.14$101.94+2.82%$102.55$99.43623,881 shs$5.97 billion Get the Latest News and Ratings for KEX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Kirby and its competitors with MarketBeat's FREE daily newsletter. 04/22/2024$95.81$99.14+3.48%$101.30$96.421.01 million shs$5.80 billion04/19/2024$94.93$95.83+0.95%$96.39$94.89356,211 shs$5.61 billion04/18/2024$95.08$94.93-0.16%$96.01$94.49238,841 shs$5.56 billion04/17/2024$96.55$95.08-1.52%$97.11$95.05337,654 shs$5.56 billion04/16/2024$97.14$96.55-0.61%$96.97$95.94318,502 shs$5.65 billion04/15/2024$97.91$97.14-0.79%$99.01$96.87360,834 shs$5.68 billion04/12/2024$99.04$97.91-1.14%$99.64$97.44253,957 shs$5.73 billion04/11/2024$99.17$99.04-0.13%$100.18$98.43319,913 shs$5.80 billion04/10/2024$99.94$99.17-0.77%$100.04$98.23265,944 shs$5.80 billion04/09/2024$99.56$99.94+0.38%$101.17$99.55699,923 shs$5.85 billion04/08/2024$98.84$99.56+0.73%$99.96$98.61583,510 shs$5.83 billion04/05/2024$97.45$98.83+1.42%$99.22$97.45393,715 shs$5.78 billion04/04/2024$97.19$97.45+0.27%$98.28$96.94373,242 shs$5.70 billion04/03/2024$94.55$97.19+2.79%$97.79$95.02560,083 shs$5.69 billion04/02/2024$94.66$94.55-0.12%$94.91$93.63271,751 shs$5.53 billion04/01/2024$95.32$94.66-0.69%$95.49$94.01303,485 shs$5.54 billion03/29/2024$95.33$95.32-0.01%$95.61$94.07370,657 shs$5.58 billion03/28/2024$95.03$95.33+0.32%$95.61$94.07370,657 shs$5.57 billion03/27/2024$95.13$95.03-0.11%$95.79$94.37664,875 shs$5.56 billion03/26/2024$92.43$95.13+2.92%$95.49$92.75798,281 shs$5.56 billion03/25/2024$92.89$92.43-0.50%$94.36$92.13549,481 shs$5.40 billion03/22/2024$91.33$92.89+1.71%$93.11$90.91532,010 shs$5.43 billion03/21/2024$91.05$91.33+0.31%$91.99$90.99262,413 shs$5.34 billion03/20/2024$90.04$91.05+1.12%$91.49$89.29357,746 shs$5.32 billion03/19/2024$88.71$90.04+1.50%$90.17$88.75297,833 shs$5.26 billion03/18/2024$88.41$88.71+0.34%$89.58$88.34316,459 shs$5.19 billion03/15/2024$88.31$88.41+0.11%$89.09$87.91620,814 shs$5.17 billion03/14/2024$88.16$88.31+0.17%$88.46$87.57311,045 shs$5.16 billion03/13/2024$87.67$88.16+0.56%$88.46$87.73318,044 shs$5.15 billion03/12/2024$86.52$87.67+1.33%$87.88$86.30333,893 shs$5.13 billion03/11/2024$87.95$86.52-1.63%$87.80$86.02393,039 shs$5.06 billion03/08/2024$89.14$87.95-1.33%$89.90$87.81266,462 shs$5.15 billion03/07/2024$88.89$89.14+0.29%$90.22$89.14234,886 shs$5.22 billion03/06/2024$88.24$88.89+0.73%$89.63$88.30241,983 shs$5.20 billionREAD THIS – If You Missed Out On The AI Boom (Ad)Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”Click on Adam's shiny forehead for more details.03/05/2024$89.34$88.24-1.23%$90.22$88.10405,717 shs$5.16 billion03/04/2024$87.74$89.34+1.82%$89.55$87.51403,757 shs$5.23 billion03/01/2024$87.67$87.75+0.09%$87.93$87.10282,463 shs$5.14 billion02/29/2024$87.07$87.67+0.69%$88.63$86.78381,410 shs$5.13 billion02/28/2024$87.32$87.07-0.29%$88.43$86.86320,437 shs$5.10 billion02/27/2024$87.94$87.32-0.71%$88.70$87.17490,744 shs$5.11 billion02/26/2024$87.92$87.94+0.02%$88.10$87.34235,275 shs$5.15 billion02/23/2024$86.66$87.92+1.45%$88.08$86.28304,443 shs$5.15 billion02/22/2024$85.72$86.66+1.10%$86.69$85.30295,518 shs$5.12 billion02/21/2024$84.95$85.72+0.91%$85.74$84.59250,161 shs$5.07 billion02/20/2024$85.55$84.95-0.70%$85.60$84.57296,563 shs$5.02 billion02/19/2024$85.55$85.55$87.28$85.53317,100 shs$5.06 billion02/16/2024$86.13$85.56-0.66%$87.26$85.53317,172 shs$5.06 billion02/15/2024$84.74$86.13+1.64%$86.43$84.82888,224 shs$5.09 billion02/14/2024$83.70$84.74+1.24%$84.91$84.14320,111 shs$5.01 billion02/13/2024$84.80$83.70-1.30%$84.69$83.24249,205 shs$4.95 billion02/12/2024$85.02$84.80-0.26%$85.82$84.54489,151 shs$5.01 billion02/09/2024$84.49$85.03+0.65%$85.08$84.09371,474 shs$5.03 billion02/08/2024$84.31$84.49+0.21%$85.24$83.66359,274 shs$4.99 billion02/07/2024$84.36$84.31-0.06%$84.97$83.91396,554 shs$4.98 billion02/06/2024$84.12$84.36+0.29%$85.34$84.16408,644 shs$4.99 billion02/05/2024$83.76$84.12+0.43%$84.46$81.99502,633 shs$4.97 billion02/02/2024$82.39$83.77+1.67%$84.53$81.81666,439 shs$4.95 billion02/01/2024$78.66$82.39+4.74%$84.40$80.88944,585 shs$4.87 billion01/31/2024$80.40$78.66-2.16%$80.69$78.63426,999 shs$4.65 billion01/30/2024$80.12$80.40+0.35%$80.50$78.57357,526 shs$4.75 billion Related Companies: MATX Stock Chart GLNG Stock Chart INSW Stock Chart GOGL Stock Chart TNK Stock Chart GXO Stock Chart LSTR Stock Chart ALK Stock Chart AL Stock Chart R Stock Chart Receive KEX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Kirby and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:KEX) was last updated on 5/1/2024 by MarketBeat.com Staff From Our PartnersElon’s New Device is About to Shock the WorldInvestorPlace😱 This phenomenon is smashing regular market gainsMillPubYour bank is lying to you.MyBankTrackerDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressPOTUS in ‘25 Not Biden/Trump, ButThe Freeport SocietyForget Nvidia. This is the future of AIPorter & CompanyBiden to Launch “FedNOW” [Move Your Money Now]Priority Gold Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Kirby Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.