Free Trial

Kirby (KEX) Stock Chart & Stock Price History

Kirby logo
$104.88 +5.30 (+5.32%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$104.48 -0.40 (-0.38%)
As of 05/2/2025 07:03 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

5 Day
Performance
+8.49%
1 Month
Performance
+1.82%
3 Month
Performance
-3.90%
6 Month
Performance
-8.23%
Year-To-Date
Performance
-0.87%
1 Year
Performance
-4.25%
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.

KEX Stock Chart for Saturday, May, 3, 2025

Kirby Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/21/2025$95.18$92.94
-2.35%
$94.65$92.31322,344 shs$5.29 billion
04/18/2025$95.18$95.18$95.97$94.36757,457 shs$5.42 billion
04/17/2025$94.36$95.18
+0.87%
$95.97$94.36757,457 shs$5.42 billion
04/16/2025$95.72$94.36
-1.42%
$95.36$93.14454,000 shs$5.37 billion
04/15/2025$96.05$95.72
-0.34%
$97.20$95.09260,951 shs$5.45 billion
04/14/2025$96.59$96.05
-0.56%
$98.40$95.26429,431 shs$5.46 billion
04/11/2025$93.46$96.59
+3.35%
$98.26$92.63697,365 shs$5.50 billion
04/10/2025$96.06$93.46
-2.71%
$94.81$91.21616,014 shs$5.32 billion
04/09/2025$87.12$96.06
+10.26%
$97.09$85.86809,182 shs$5.47 billion
04/09/2025$87.12$96.06
+10.26%
$97.09$85.86809,182 shs$5.47 billion
04/08/2025$88.48$87.12
-1.53%
$92.30$86.37654,108 shs$4.96 billion
04/08/2025$88.48$87.12
-1.53%
$92.30$86.37654,108 shs$4.96 billion
04/07/2025$89.20$88.48
-0.81%
$92.57$83.94868,741 shs$5.03 billion
04/04/2025$92.94$89.20
-4.02%
$90.04$85.331.18 million shs$5.08 billion
04/03/2025$103.01$92.94
-9.78%
$98.77$92.87599,395 shs$5.29 billion
04/02/2025$101.73$103.01
+1.26%
$103.84$100.49636,282 shs$5.86 billion
04/01/2025$101.11$101.73
+0.62%
$102.27$99.45410,797 shs$5.79 billion

This page (NYSE:KEX) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners