Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Kirby (KEX) Stock Chart & Stock Price History

Kirby logo
$97.30 -0.14 (-0.14%)
Closing price 03:59 PM Eastern
Extended Trading
$97.46 +0.16 (+0.17%)
As of 06:46 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.
Compare

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 18.06%, with a year-to-date return of -8.03%. In the past month, the stock has decreased 18.94%, reflecting recent market activity.

As of the latest close, Kirby traded at $97.41 with a market cap of $5.44 billion and volume of 969,328 shares. Five years ago, the stock traded at $43.43, representing a 124.04% increase over that period. At the time, it had a market cap of $2.61 billion and a volume of 1.06 million 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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.98%
1 Month
Performance
-18.94%
3 Month
Performance
-12.85%
Year-To-Date
Performance
-8.03%
1 Year
Performance
-18.06%
5 Year
Performance
+124.04%

KEX Stock Chart for Friday, August, 29, 2025

KEX Chart by TradingView

Kirby Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$97.41$97.30
-0.12%		$97.52$96.57761,335 shs$5.43 billion
08/28/2025$98.32$97.41
-0.92%		$98.93$96.33969,328 shs$5.44 billion
08/27/2025$98.15$98.32
+0.18%		$99.13$97.30473,629 shs$5.49 billion
08/26/2025$97.91$98.15
+0.24%		$98.27$96.87520,980 shs$5.48 billion
08/25/2025$100.29$97.91
-2.37%		$100.27$97.85369,309 shs$5.46 billion
08/22/2025$97.33$100.29
+3.04%		$100.90$97.19534,098 shs$5.60 billion
08/21/2025$97.55$97.33
-0.23%		$97.77$96.26480,243 shs$5.43 billion
08/20/2025$98.33$97.55
-0.79%		$98.65$97.18395,949 shs$5.44 billion
08/19/2025$96.47$98.33
+1.93%		$100.35$95.87799,754 shs$5.49 billion
08/18/2025$96.59$96.47
-0.13%		$97.09$95.87471,702 shs$5.38 billion
08/15/2025$97.96$96.59
-1.40%		$98.72$96.40423,569 shs$5.39 billion
08/14/2025$99.43$97.96
-1.48%		$98.98$97.11462,773 shs$5.47 billion
08/13/2025$99.17$99.43
+0.27%		$99.88$98.17746,605 shs$5.58 billion
08/12/2025$97.36$99.17
+1.86%		$99.37$96.61801,954 shs$5.56 billion
08/11/2025$99.72$97.36
-2.37%		$100.21$96.151.00 million shs$5.46 billion
08/08/2025$100.40$99.72
-0.68%		$100.65$99.01676,505 shs$5.59 billion
08/07/2025$100.81$100.40
-0.41%		$102.19$99.97683,797 shs$5.63 billion
08/06/2025$102.21$100.81
-1.37%		$102.89$99.84863,189 shs$5.66 billion
08/05/2025$99.06$102.21
+3.18%		$102.48$98.43924,534 shs$5.73 billion
08/04/2025$95.50$99.06
+3.73%		$99.66$96.411.36 million shs$5.56 billion
08/01/2025$95.34$95.50
+0.17%		$96.01$93.011.66 million shs$5.36 billion
07/31/2025$120.00$95.34
-20.55%		$112.00$92.543.97 million shs$5.35 billion
07/30/2025$120.03$120.00
-0.03%		$121.29$119.16735,071 shs$6.73 billion
07/29/2025$120.78$120.03
-0.62%		$122.50$119.87580,205 shs$6.73 billion
07/28/2025$118.36$120.78
+2.05%		$120.90$118.08549,896 shs$6.78 billion
Related Companies

This page (NYSE:KEX) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
This is my Christian duty
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel
Generate up to $5,000/month with 10X less money?
The secret to retiring without a million-dollar nest egg. I'm talking about generating enough monthly inco...
Investors Alley | Sponsoredtc pixel
Trump’s betrayal exposed
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsoredtc pixel