Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kirby (KEX) Historical Prices

KEX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026144.46145.38142.81143.93143.93-1.42%589,3691.21
Oct 29, 2026146.85147.61143.08146.00146.00-0.05%1,068,6462.23
Oct 28, 2026147.98147.98136.08146.07146.07+6.57%1,106,6122.34
Oct 27, 2026135.18138.13134.02137.06137.06+1.80%838,7191.79
Oct 26, 2026133.99135.17133.47134.63134.63+1.11%511,0711.07
Oct 23, 2026131.64133.52131.64133.15133.15+1.25%566,9481.17
Oct 22, 2026136.25137.23131.02131.50131.50-4.18%649,6111.35
Oct 21, 2026135.17139.88135.17137.24137.24+0.76%756,5881.60
Oct 20, 2026136.37137.41135.78136.21136.21-0.12%367,1460.77
Oct 19, 2026136.83137.59135.30136.37136.37-0.04%471,3751.00
Oct 16, 2026135.68138.33134.96136.43136.43-0.52%749,5501.60
Oct 15, 2026136.23137.75134.19137.15137.15-0.49%512,1451.10
Oct 14, 2026138.67140.00136.79137.83137.83+0.78%710,8651.49
Oct 13, 2026136.53137.51135.29136.77136.77+0.65%451,8950.94
Oct 12, 2026137.00137.44135.35135.88135.88-0.27%352,3690.73
Oct 09, 2026137.94138.91135.94136.25136.25-1.35%445,1140.92
Oct 08, 2026136.10139.04136.10138.11138.11+0.55%356,7200.73
Oct 07, 2026137.36138.67135.47137.36137.36-0.82%417,3830.85
Oct 06, 2026140.74141.17137.11138.50138.50-0.97%653,9451.34
Oct 05, 2026137.97140.72136.58139.85139.85+1.44%626,1191.27
Oct 02, 2026133.91139.15131.80137.87137.87+3.30%503,4471.01
Oct 01, 2026131.08134.61131.08133.46133.46+1.68%395,2370.79
Sep 30, 2026132.32132.32129.99131.25131.25-0.52%461,0720.93
Sep 29, 2026130.82132.34130.13131.94131.94+0.27%505,6361.01
Sep 28, 2026129.28132.45127.62131.59131.59+2.10%506,1501.01
Sep 25, 2026129.38131.00127.66128.88128.88-1.10%544,5351.08
Sep 24, 2026129.80132.26129.47130.31130.31+0.21%411,5450.81
Sep 23, 2026132.73134.07129.92130.04130.04-1.83%758,7791.50
Sep 22, 2026135.42136.72132.15132.47132.47-2.33%541,1031.07
Sep 21, 2026138.29138.29135.25135.63135.63-1.97%417,6420.82
Sep 18, 2026137.85138.40136.96138.35138.35-0.03%584,7501.16
Sep 17, 2026137.96139.75135.68138.39138.39+1.06%350,6370.69
Sep 16, 2026137.79139.30135.38136.94136.94-1.45%384,5520.74
Sep 15, 2026138.85140.83138.28138.96138.96+0.34%422,4770.81
Sep 14, 2026138.13138.90135.22138.49138.49-0.67%432,5700.83
Sep 11, 2026139.60140.21137.92139.42139.42+0.60%419,6390.80
Sep 10, 2026138.01139.62137.54138.59138.59+0.01%296,8790.57
Sep 09, 2026138.97139.59137.72138.57138.57+0.41%373,5250.70
Sep 08, 2026141.33141.33137.99138.00138.00-1.97%455,1110.84
Sep 07, 2026142.58143.13139.26140.77140.77+0.00%00.00
Sep 04, 2026142.58143.13139.26140.77140.77-1.74%418,0150.76
Sep 03, 2026142.22143.57141.88143.27143.27+1.17%332,2340.60
Sep 02, 2026140.29142.33139.33141.62141.62+0.48%301,9730.54
Sep 01, 2026141.65143.50138.98140.95140.95-0.64%372,3930.67
Aug 31, 2026139.86142.10138.16141.86141.86+2.01%414,2250.74
Aug 28, 2026140.52140.86138.45139.06139.06-0.57%349,1970.62
Aug 27, 2026139.12141.02138.58139.86139.86+0.60%302,5420.54
Aug 26, 2026136.78139.83135.49139.02139.02+1.00%345,7010.61
Aug 25, 2026138.86139.50135.95137.64137.64-0.78%368,4880.65
Aug 24, 2026139.93140.07137.41138.72138.72-0.86%231,0310.40