Free Trial

Kirby (KEX) Stock Chart & Stock Price History

Kirby logo
$107.24 -0.67 (-0.62%)
Closing price 05/22/2025 03:59 PM Eastern
Extended Trading
$107.24 0.00 (0.00%)
As of 05/22/2025 04:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Kirby Stock Price Performance

The Kirby (KEX) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 11.51%, with a year-to-date return of 1.36%. In the past month, the stock has increased 11.81%, reflecting recent market activity.

As of the latest close, Kirby traded at $107.24 with a market cap of $6.02 billion and volume of 405,921 shares. Five years ago, the stock traded at $51.02, representing a 110.18% increase over that period. At the time, it had a market cap of $3.07 billion and a volume of 545,800 shares.

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.

5 Day
Performance
-2.80%
1 Month
Performance
+11.81%
3 Month
Performance
+4.44%
Year-To-Date
Performance
+1.36%
1 Year
Performance
-11.51%
5 Year
Performance
+110.18%

KEX Stock Chart for Friday, May, 23, 2025

Kirby Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$107.88$107.24
-0.60%
$109.01$106.50405,921 shs$6.02 billion
05/21/2025$110.18$107.88
-2.08%
$109.54$107.74628,776 shs$6.05 billion
05/20/2025$110.23$110.18
-0.05%
$110.97$109.58512,345 shs$6.18 billion
05/19/2025$110.32$110.23
-0.08%
$110.72$108.57457,331 shs$6.18 billion
05/16/2025$109.14$110.32
+1.08%
$110.77$109.24508,298 shs$6.19 billion
05/15/2025$108.98$109.14
+0.15%
$109.20$107.55511,816 shs$6.21 billion
05/14/2025$108.57$108.98
+0.38%
$109.87$107.65681,480 shs$6.20 billion
05/13/2025$108.92$108.57
-0.32%
$109.76$108.25388,873 shs$6.18 billion
05/12/2025$103.76$108.92
+4.97%
$110.71$108.41518,320 shs$6.20 billion
05/09/2025$103.94$103.76
-0.18%
$105.06$103.02316,940 shs$5.90 billion
05/08/2025$102.18$103.94
+1.73%
$104.95$102.93350,024 shs$5.91 billion
05/07/2025$102.24$102.18
-0.06%
$102.97$101.51427,936 shs$5.81 billion
05/06/2025$104.60$102.24
-2.26%
$104.03$101.65463,421 shs$5.82 billion
05/05/2025$104.88$104.60
-0.27%
$105.52$102.97499,605 shs$5.95 billion
05/02/2025$99.48$104.88
+5.42%
$105.43$100.911.11 million shs$5.97 billion
05/01/2025$96.22$99.48
+3.39%
$100.90$94.711.34 million shs$5.66 billion
04/30/2025$95.86$96.22
+0.38%
$96.39$93.24656,136 shs$5.47 billion
04/29/2025$95.78$95.86
+0.08%
$96.45$94.99454,997 shs$5.45 billion
04/28/2025$96.67$95.78
-0.92%
$97.52$95.28346,539 shs$5.45 billion
04/25/2025$98.26$96.67
-1.62%
$98.04$95.71284,363 shs$5.50 billion
04/24/2025$95.91$98.26
+2.45%
$98.85$96.29331,190 shs$5.59 billion
04/23/2025$94.85$95.91
+1.12%
$99.46$95.26411,416 shs$5.46 billion
04/22/2025$92.94$94.85
+2.05%
$95.50$93.03415,465 shs$5.40 billion

This page (NYSE:KEX) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners