KEX: Kirby Corporation

As of Friday, March 20th, 2026

$ 130.52

+0.38 +0.29%

Open: 131.05
High: 131.84
Low: 129.23
Volume: 1,116,864
Previous Close on Thursday, March 19th, 2026

$ 130.14

+4.25 +3.38%

Open: 124.62
High: 130.77
Low: 124.56
Volume: 929,103

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 131.05 131.84 129.23 130.52 1,116,864 +0.38 +0.29
2026-03-19 124.62 130.77 124.56 130.14 929,103 +4.25 +3.38
2026-03-18 128.44 129.07 125.69 125.89 1,010,737 -2.12 -1.66
2026-03-17 125.58 128.10 124.79 128.01 677,767 +3.70 +2.98
2026-03-16 126.00 127.02 123.92 124.31 684,223 -0.64 -0.51
2026-03-13 124.49 126.09 124.11 124.95 656,124 +0.74 +0.60
2026-03-12 125.44 130.35 118.85 124.21 2,246,175 -2.11 -1.67
2026-03-11 125.41 127.42 123.57 126.32 661,609 -0.24 -0.19
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 131.84
On 2026-03-20		 123.92
On 2026-03-16		 5.57 4.46 127.02
On 2026-03-16		 127.02
On 2026-03-16		 0.00 127.77
10D 131.84
On 2026-03-20		 118.85
On 2026-03-12		 2.92 2.29 130.35
On 2026-03-12		 123.92
On 2026-03-16		 -4.93 126.67
20D 134.69
On 2026-03-03		 118.85
On 2026-03-12		 -0.42 -0.32 134.69
On 2026-03-03		 118.85
On 2026-03-12		 -11.76 128.66
WTD 131.84
On 2026-03-20		 123.92
On 2026-03-16		 5.57 4.46 127.02
On 2026-03-16		 127.02
On 2026-03-16		 0.00 127.77
MTD 134.69
On 2026-03-03		 118.85
On 2026-03-12		 0.72 0.55 134.69
On 2026-03-03		 118.85
On 2026-03-12		 -11.76 128.33
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
CLH

Clean Harbors Inc.

275.88 -13.58 -4.69 940,804
ISRG

Intuitive Surgical Inc.

477.97 -1.96 -0.41 2,226,779
WELL

Welltower Inc.

195.94 -10.15 -4.93 9,162,820
ET

Energy Transfer LP

19.01 +0.05 +0.26 17,397,466
KEX

Kirby Corporation

130.52 +0.38 +0.29 1,116,864