Kirby Corporation Common Stock (KEX)

Historical Prices For Kirby Corporation Common Stock (KEX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	100.52	103.84	100.49	103.15	636,282	103.15
4/01/2025	100.54	102.27	99.45	101.61	410,798	101.61
3/31/2025	99.34	101.80	97.86	101.01	552,239	101.01
3/28/2025	101.61	102.39	99.30	100.61	481,992	100.61
3/27/2025	102.95	104.16	102.03	102.89	383,134	102.89
3/26/2025	104.71	105.07	102.85	103.43	545,933	103.43
3/25/2025	104.98	106.04	104.09	104.40	631,770	104.40
3/24/2025	102.49	105.25	102.49	104.28	789,387	104.28
3/21/2025	98.21	101.44	98.21	101.33	1,176,213	101.33
3/20/2025	99.48	100.73	99.14	100.14	318,138	100.14
3/19/2025	99.65	101.05	99.19	100.51	361,398	100.51
3/18/2025	99.85	100.39	97.85	98.89	401,408	98.89
3/17/2025	98.78	101.44	98.78	100.13	546,265	100.13
3/14/2025	97.16	99.19	96.63	99.03	500,040	99.03
3/13/2025	96.79	97.42	95.59	96.17	557,491	96.17
3/12/2025	97.26	97.58	94.98	96.64	581,238	96.64
3/11/2025	95.90	97.39	94.82	96.37	568,202	96.37
3/10/2025	96.30	97.30	93.84	95.10	812,089	95.10
3/07/2025	97.57	98.47	95.14	97.13	610,972	97.13
3/06/2025	98.37	99.32	97.14	97.99	507,255	97.99
3/05/2025	98.35	99.77	97.17	99.75	560,649	99.75
3/04/2025	98.69	100.64	95.73	98.88	891,547	98.88
3/03/2025	104.55	105.25	99.76	100.25	488,740	100.25
2/28/2025	102.74	104.61	102.33	104.22	812,611	104.22
2/27/2025	102.18	103.28	101.79	102.33	498,620	102.33
2/26/2025	101.48	103.50	101.48	102.11	546,658	102.11
2/25/2025	100.81	102.32	99.88	100.84	642,021	100.84
2/24/2025	103.28	103.50	100.71	100.90	707,259	100.90
2/21/2025	106.57	106.71	102.57	102.84	647,073	102.84
2/20/2025	107.97	108.01	105.57	106.15	462,180	106.15
2/19/2025	109.28	110.08	108.03	108.04	567,486	108.04
2/18/2025	108.82	110.61	107.86	109.93	745,228	109.93
2/14/2025	107.92	108.98	107.42	108.41	455,094	108.41
2/13/2025	106.35	107.70	106.03	107.58	375,291	107.58
2/12/2025	106.59	107.33	105.96	106.08	427,084	106.08
2/11/2025	106.95	108.32	106.64	107.65	511,953	107.65
2/10/2025	106.98	108.33	106.80	107.66	534,230	107.66
2/07/2025	107.63	107.63	105.92	106.32	520,856	106.32
2/06/2025	109.00	109.28	106.09	107.15	628,079	107.15
2/05/2025	107.61	108.77	106.74	108.70	530,979	108.70
2/04/2025	107.25	108.50	106.30	106.92	633,407	106.92
2/03/2025	107.61	109.40	106.73	107.14	681,888	107.14
1/31/2025	110.00	111.57	108.10	109.15	1,190,921	109.15
1/30/2025	106.10	115.93	106.10	112.12	1,920,010	112.12
1/29/2025	106.26	107.26	105.73	106.56	984,006	106.56
1/28/2025	107.25	108.00	104.87	106.20	794,732	106.20
1/27/2025	107.92	108.74	105.88	106.65	953,147	106.65
1/24/2025	109.08	109.85	108.50	109.09	508,156	109.09
1/23/2025	110.60	111.22	108.95	109.50	606,437	109.50
1/22/2025	111.94	112.67	110.37	110.51	448,922	110.51
1/21/2025	112.95	113.38	110.56	112.81	605,552	112.81
1/17/2025	111.92	113.05	111.42	111.94	804,452	111.94
1/16/2025	108.90	111.79	108.90	111.49	572,190	111.49
1/15/2025	108.01	108.90	107.14	108.87	512,218	108.87
1/14/2025	105.34	106.89	105.23	105.99	552,164	105.99
1/13/2025	102.79	104.70	102.49	104.70	916,758	104.70
1/10/2025	104.08	104.80	102.69	103.90	719,585	103.90
1/08/2025	103.66	105.73	103.49	105.04	410,643	105.04
1/07/2025	107.77	107.77	101.40	104.05	1,037,663	104.05
1/06/2025	106.85	109.43	106.32	106.99	496,807	106.99
1/03/2025	105.27	106.24	103.92	106.19	777,424	106.19