Free Trial

Kirby (KEX) Stock Chart & Stock Price History

Kirby logo
$99.72 -0.57 (-0.57%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$99.98 +0.25 (+0.26%)
As of 08/8/2025 06:27 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 14.53%, with a year-to-date return of -5.75%. In the past month, the stock has decreased 14.40%, reflecting recent market activity.

As of the latest close, Kirby traded at $99.72 with a market cap of $5.59 billion and volume of 676,505 shares. Five years ago, the stock traded at $46.27, representing a 115.52% increase over that period. At the time, it had a market cap of $2.76 billion and a volume of 672,173 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
+0.67%
1 Month
Performance
-14.40%
3 Month
Performance
-3.89%
Year-To-Date
Performance
-5.75%
1 Year
Performance
-14.53%
5 Year
Performance
+115.52%

KEX Stock Chart for Saturday, August, 9, 2025

Kirby Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/25/2025$115.95$118.36
+2.08%
$118.54$116.10360,277 shs$6.64 billion
07/24/2025$117.02$115.95
-0.92%
$116.85$115.58355,312 shs$6.50 billion
07/23/2025$115.09$117.02
+1.68%
$117.49$115.12322,186 shs$6.56 billion
07/22/2025$115.90$115.09
-0.70%
$116.83$114.97327,219 shs$6.46 billion
07/21/2025$115.74$115.90
+0.14%
$117.49$115.55536,213 shs$6.50 billion
07/18/2025$115.64$115.74
+0.09%
$116.65$114.15759,674 shs$6.49 billion
07/17/2025$113.56$115.64
+1.83%
$116.94$113.18587,339 shs$6.49 billion
07/16/2025$115.20$113.56
-1.43%
$115.54$112.83514,034 shs$6.37 billion
07/15/2025$117.10$115.20
-1.62%
$117.42$115.14250,593 shs$6.46 billion
07/14/2025$116.96$117.10
+0.12%
$117.66$115.37325,449 shs$6.57 billion
07/11/2025$117.17$116.96
-0.18%
$117.49$115.75400,072 shs$6.56 billion
07/10/2025$116.49$117.17
+0.58%
$118.70$115.76475,021 shs$6.57 billion
07/09/2025$117.13$116.49
-0.55%
$117.85$115.43361,918 shs$6.54 billion
07/08/2025$115.51$117.13
+1.40%
$117.90$115.77364,317 shs$6.57 billion

This page (NYSE:KEX) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners