KEX: Kirby Corporation

As of Tuesday, September 16th, 2025

$ 84.58

+0.12 +0.14%

Open: 84.61
High: 85.19
Low: 83.83
Volume: 1,064,486
Previous Close on Monday, September 15th, 2025

$ 84.46

-1.61 -1.87%

Open: 86.38
High: 86.47
Low: 84.36
Volume: 969,362

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 84.61 85.19 83.83 84.58 1,064,486 +0.12 +0.14
2025-09-15 86.38 86.47 84.36 84.46 969,362 -1.61 -1.87
2025-09-12 87.71 88.05 85.98 86.07 847,718 -1.93 -2.19
2025-09-11 86.93 88.75 86.73 88.00 1,172,227 +1.01 +1.16
2025-09-10 87.68 88.42 86.58 86.99 940,699 -0.88 -1.00
2025-09-09 88.71 89.49 87.40 87.87 1,028,857 -1.43 -1.60
2025-09-08 88.98 89.72 86.39 89.30 2,324,597 +0.22 +0.25
2025-09-05 90.12 90.12 87.41 89.08 1,376,887 -1.12 -1.24
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 88.75
On 2025-09-11		 83.83
On 2025-09-16		 -3.29 -3.74 88.75
On 2025-09-11		 83.83
On 2025-09-16		 -5.54 86.02
10D 94.45
On 2025-09-03		 83.83
On 2025-09-16		 -10.43 -10.98 94.45
On 2025-09-03		 83.83
On 2025-09-16		 -11.24 87.52
20D 100.90
On 2025-08-22		 83.83
On 2025-09-16		 -11.92 -12.35 100.90
On 2025-08-22		 83.83
On 2025-09-16		 -16.92 92.67
WTD 86.47
On 2025-09-15		 83.83
On 2025-09-16		 -1.49 -1.73 86.47
On 2025-09-15		 83.83
On 2025-09-16		 -3.05 84.52
MTD 96.60
On 2025-09-02		 83.83
On 2025-09-16		 -12.62 -12.98 96.60
On 2025-09-02		 83.83
On 2025-09-16		 -13.22 88.20
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,930
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,528,721
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,868,891
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,694
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
GNL

Global Net Lease Inc.

8.11 -0.06 -0.73 1,057,751
KEX

Kirby Corporation

84.58 +0.12 +0.14 1,064,486