KEX: Kirby Corporation

As of Friday, December 26th, 2025

$ 110.89

+0.05 +0.05%

Open: 110.63
High: 111.19
Low: 110.21
Volume: 303,225
Previous Close on Wednesday, December 24th, 2025

$ 110.84

-0.54 -0.48%

Open: 110.77
High: 111.36
Low: 110.21
Volume: 141,262

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 110.63 111.19 110.21 110.89 303,225 +0.05 +0.05
2025-12-24 110.77 111.36 110.21 110.84 141,262 -0.54 -0.48
2025-12-23 111.68 112.74 110.92 111.38 533,019 -0.14 -0.13
2025-12-22 111.80 112.27 111.21 111.52 544,207 +0.58 +0.52
2025-12-19 112.03 112.27 109.30 110.94 1,533,469 -0.78 -0.70
2025-12-18 110.45 112.77 109.39 111.72 667,108 +1.93 +1.76
2025-12-17 109.38 110.82 109.16 109.79 64,241 +0.74 +0.68
2025-12-16 110.42 110.42 108.47 109.05 729,389 -1.37 -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 112.74
On 2025-12-23		 109.30
On 2025-12-19		 -0.83 -0.74 112.74
On 2025-12-23		 110.21
On 2025-12-24		 -2.25 111.11
10D 112.82
On 2025-12-12		 108.47
On 2025-12-16		 -1.20 -1.07 112.82
On 2025-12-12		 108.47
On 2025-12-16		 -3.85 110.76
20D 115.18
On 2025-12-01		 108.47
On 2025-12-16		 -2.20 -1.95 115.18
On 2025-12-01		 108.47
On 2025-12-16		 -5.83 111.71
WTD 112.74
On 2025-12-23		 110.21
On 2025-12-24		 -0.05 -0.05 112.74
On 2025-12-23		 110.21
On 2025-12-24		 -2.25 111.16
MTD 115.18
On 2025-12-01		 108.47
On 2025-12-16		 -2.63 -2.32 115.18
On 2025-12-01		 108.47
On 2025-12-16		 -5.83 111.62
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,673
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,201
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,463
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,802
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

110.89 +0.05 +0.05 303,225