KEX: Kirby Corporation

As of Tuesday, March 11th, 2025

$ 96.37

+1.27 +1.34%

Open: 95.90
High: 97.39
Low: 94.82
Volume: 568,197
Previous Close on Monday, March 10th, 2025

$ 95.10

-2.03 -2.09%

Open: 96.30
High: 97.30
Low: 93.85
Volume: 812,064

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 95.90 97.39 94.82 96.37 568,197 +1.27 +1.34
2025-03-10 96.30 97.30 93.85 95.10 812,064 -2.03 -2.09
2025-03-07 97.57 98.47 95.14 97.13 610,863 -0.86 -0.88
2025-03-06 98.37 99.32 97.14 97.99 507,255 -1.76 -1.76
2025-03-05 98.35 99.77 97.17 99.75 560,547 +0.87 +0.88
2025-03-04 98.69 100.64 95.73 98.88 891,547 -1.37 -1.37
2025-03-03 104.55 105.26 99.76 100.25 488,711 -3.97 -3.81
2025-02-28 102.74 104.61 102.33 104.22 812,599 +1.89 +1.85
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 99.77
On 2025-03-05		 93.85
On 2025-03-10		 -2.51 -2.54 99.77
On 2025-03-05		 93.85
On 2025-03-10		 -5.93 97.27
10D 105.26
On 2025-03-03		 93.85
On 2025-03-10		 -4.47 -4.43 105.26
On 2025-03-03		 93.85
On 2025-03-10		 -10.84 99.41
20D 110.61
On 2025-02-18		 93.85
On 2025-03-10		 -11.29 -10.49 110.61
On 2025-02-18		 93.85
On 2025-03-10		 -15.15 102.63
WTD 97.39
On 2025-03-11		 93.85
On 2025-03-10		 -0.76 -0.78 97.30
On 2025-03-10		 97.30
On 2025-03-10		 0.00 95.74
MTD 105.26
On 2025-03-03		 93.85
On 2025-03-10		 -7.85 -7.53 105.26
On 2025-03-03		 93.85
On 2025-03-10		 -10.84 97.92
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

96.37 +1.27 +1.34 568,197