KEX: Kirby Corporation

As of Friday, May 30th, 2025

$ 111.60

-- 0 0%

Open: 111.60
High: 111.60
Low: 111.60
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 111.60

+0.86 +0.78%

Open: 111.35
High: 112.67
Low: 111.02
Volume: 644,720

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 111.35 112.67 111.02 111.60 644,720 +0.86 +0.78
2025-05-28 111.20 111.91 109.61 110.74 872,964 -0.15 -0.14
2025-05-27 109.91 111.47 108.68 110.89 665,096 +3.50 +3.26
2025-05-23 105.05 108.10 105.05 107.39 488,168 +0.20 +0.19
2025-05-22 107.82 109.01 106.50 107.19 405,921 -0.72 -0.67
2025-05-21 108.75 109.54 107.74 107.91 628,776 -2.23 -2.02
2025-05-20 109.98 110.97 109.58 110.14 512,345 +0.02 +0.02
2025-05-19 109.02 110.72 108.57 110.12 457,331 -0.13 -0.12
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 112.67
On 2025-05-29		 105.05
On 2025-05-23		 3.69 3.42 109.01
On 2025-05-22		 105.05
On 2025-05-23		 -3.63 109.56
10D 112.67
On 2025-05-29		 105.05
On 2025-05-23		 2.70 2.48 110.97
On 2025-05-20		 105.05
On 2025-05-23		 -5.33 109.54
20D 112.67
On 2025-05-29		 94.71
On 2025-05-01		 15.23 15.80 110.97
On 2025-05-20		 105.05
On 2025-05-23		 -5.33 107.12
WTD 112.67
On 2025-05-29		 108.68
On 2025-05-27		 4.21 3.92 111.47
On 2025-05-27		 111.47
On 2025-05-27		 0.00 111.08
MTD 112.67
On 2025-05-29		 94.71
On 2025-05-01		 15.23 15.80 110.97
On 2025-05-20		 105.05
On 2025-05-23		 -5.33 107.12
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.98 +0.82 +0.34 804,027
KO

The Coca-Cola Company

71.81 +0.32 +0.45 2,415,775
PFE

Pfizer Inc.

23.42 -0.04 -0.15 5,408,394
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,157,048
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,241.69 +25.96 +0.06 133,087,133
DJTA

Dow Jones Transportation Average

14,705.85 -39.53 -0.27 27,707,579
SPX

S&P 500 Index

5,904.98 -7.19 -0.12
OEX

S&P 100 Index

2,883.00 -2.60 -0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,331.83 -32.13 -0.15
NYA

NYSE Composite Index

19,736.91 -6.94 -0.04
XAX

NYSE AMEX Composite Index

5,196.87 -15.25 -0.29
RUI

RUSSELL 1000 Index

3,231.47 -4.09 -0.13
RUT

Russell 2000 Index

2,067.57 -7.21 -0.35
RUA

Russell 3000 Index

3,355.77 -4.57 -0.14
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.55 -0.07 -0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.74 -9.32 -0.09
 
Recent
Ticker Last Chg %Chg Volume
FNF

Fidelity National Financial Inc.

54.41 0.00 0.00
KEX

Kirby Corporation

111.60 0.00 0.00