KEX: Kirby Corporation

As of Tuesday, July 1st, 2025

$ 115.10

+1.69 +1.49%

Open: 113.41
High: 116.56
Low: 113.08
Volume: 533,534
Previous Close on Monday, June 30th, 2025

$ 113.41

-1.58 -1.37%

Open: 114.57
High: 114.62
Low: 113.08
Volume: 751,035

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 113.41 116.56 113.08 115.10 533,534 +1.69 +1.49
2025-06-30 114.57 114.62 113.08 113.41 751,035 -1.58 -1.37
2025-06-27 115.93 116.33 114.85 114.99 1,127,267 +0.28 +0.24
2025-06-26 112.93 114.96 111.89 114.71 583,607 +2.40 +2.14
2025-06-25 114.22 114.57 112.08 112.31 439,056 -1.20 -1.06
2025-06-24 114.38 114.59 112.91 113.51 534,515 -0.56 -0.49
2025-06-23 112.18 114.16 111.48 114.07 506,676 +1.88 +1.68
2025-06-20 113.27 113.43 111.37 112.19 728,233 -0.68 -0.60
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 116.56
On 2025-07-01		 111.89
On 2025-06-26		 1.59 1.40 116.33
On 2025-06-27		 113.08
On 2025-06-30		 -2.80 114.10
10D 116.56
On 2025-07-01		 111.37
On 2025-06-20		 1.98 1.75 116.33
On 2025-06-27		 113.08
On 2025-06-30		 -2.80 113.64
20D 116.56
On 2025-07-01		 110.22
On 2025-06-05		 3.27 2.92 114.06
On 2025-06-04		 110.22
On 2025-06-05		 -3.37 112.91
WTD 116.56
On 2025-07-01		 113.08
On 2025-06-30		 0.11 0.10 114.62
On 2025-06-30		 114.62
On 2025-06-30		 0.00 114.26
MTD 116.56
On 2025-07-01		 113.08
On 2025-07-01		 1.69 1.49 -- -- -- 115.10
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
GPK

Graphic Packaging Holding Company

21.85 +0.78 +3.70 4,374,154
KEX

Kirby Corporation

115.10 +1.69 +1.49 533,534