KEX: Kirby Corporation

As of Friday, August 29th, 2025

$ 97.20

-0.24 -0.25%

Open: 97.44
High: 97.52
Low: 96.57
Volume: 761,335
Previous Close on Thursday, August 28th, 2025

$ 97.44

-0.83 -0.84%

Open: 98.80
High: 98.93
Low: 96.33
Volume: 969,327

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 97.44 97.52 96.57 97.20 761,335 -0.24 -0.25
2025-08-28 98.80 98.93 96.33 97.44 969,327 -0.83 -0.84
2025-08-27 97.56 99.13 97.30 98.27 471,897 0.00 0.00
2025-08-26 97.91 98.27 96.87 98.27 520,958 +0.35 +0.36
2025-08-25 100.15 100.27 97.85 97.92 367,783 -2.55 -2.54
2025-08-22 97.92 100.90 97.19 100.47 534,097 +3.00 +3.08
2025-08-21 97.18 97.77 96.26 97.47 438,711 -0.11 -0.11
2025-08-20 98.45 98.65 97.18 97.58 395,949 -0.92 -0.93
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 100.27
On 2025-08-25		 96.33
On 2025-08-28		 -3.27 -3.25 100.27
On 2025-08-25		 96.33
On 2025-08-28		 -3.93 97.82
10D 100.90
On 2025-08-22		 95.87
On 2025-08-18		 0.70 0.73 100.90
On 2025-08-22		 96.33
On 2025-08-28		 -4.53 97.96
20D 102.89
On 2025-08-06		 95.87
On 2025-08-18		 1.70 1.78 102.89
On 2025-08-06		 95.87
On 2025-08-18		 -6.82 98.59
WTD 100.27
On 2025-08-25		 96.33
On 2025-08-28		 -3.27 -3.25 100.27
On 2025-08-25		 96.33
On 2025-08-28		 -3.93 97.82
MTD 102.89
On 2025-08-06		 93.01
On 2025-08-01		 1.89 1.98 102.89
On 2025-08-06		 95.87
On 2025-08-18		 -6.82 98.45
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
V

Visa Inc.

351.78 +1.92 +0.55 3,670,819
KEX

Kirby Corporation

97.20 -0.24 -0.25 761,335