KEX: Kirby Corporation

As of Friday, November 7th, 2025

$ 107.65

+1.38 +1.30%

Open: 105.91
High: 108.48
Low: 105.73
Volume: 721,110
Previous Close on Thursday, November 6th, 2025

$ 106.27

+0.02 +0.02%

Open: 105.40
High: 108.73
Low: 105.40
Volume: 872,358

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 105.91 108.48 105.73 107.65 721,110 +1.38 +1.30
2025-11-06 105.40 108.73 105.40 106.27 872,358 +0.02 +0.02
2025-11-05 106.10 107.26 105.31 106.25 795,673 +1.80 +1.72
2025-11-04 103.28 104.51 102.64 104.45 724,933 +0.10 +0.10
2025-11-03 103.30 104.44 101.65 104.35 841,888 +0.87 +0.84
2025-10-31 104.10 105.18 102.01 103.48 2,192,401 -0.85 -0.81
2025-10-30 100.79 107.49 100.30 104.33 1,612,208 +3.34 +3.31
2025-10-29 96.21 103.93 93.00 100.99 2,515,877 +12.35 +13.93
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 108.73
On 2025-11-06		 101.65
On 2025-11-03		 4.17 4.03 108.73
On 2025-11-06		 105.73
On 2025-11-07		 -2.75 105.79
10D 108.73
On 2025-11-06		 87.62
On 2025-10-27		 20.78 23.92 107.49
On 2025-10-30		 101.65
On 2025-11-03		 -5.44 101.51
20D 108.73
On 2025-11-06		 79.81
On 2025-10-13		 27.70 34.65 107.49
On 2025-10-30		 101.65
On 2025-11-03		 -5.44 93.25
WTD 108.73
On 2025-11-06		 101.65
On 2025-11-03		 4.17 4.03 108.73
On 2025-11-06		 105.73
On 2025-11-07		 -2.75 105.79
MTD 108.73
On 2025-11-06		 101.65
On 2025-11-03		 4.17 4.03 108.73
On 2025-11-06		 105.73
On 2025-11-07		 -2.75 105.79
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,907
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,333
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,351,059
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

18.84 -0.06 -0.32 2,023,829
FNF

Fidelity National Financial Inc.

57.05 +2.49 +4.56 2,573,881
KEX

Kirby Corporation

107.65 +1.38 +1.30 721,110