KEX: Kirby Corporation

As of Friday, October 17th, 2025

$ 85.56

+0.81 +0.96%

Open: 84.69
High: 86.37
Low: 84.05
Volume: 2,194,899
Previous Close on Thursday, October 16th, 2025

$ 84.75

+0.43 +0.51%

Open: 84.81
High: 86.40
Low: 84.30
Volume: 1,127,445

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 84.69 86.37 84.05 85.56 2,194,899 +0.81 +0.96
2025-10-16 84.81 86.40 84.30 84.75 1,127,445 +0.43 +0.51
2025-10-15 83.87 86.22 83.33 84.32 994,764 +2.11 +2.57
2025-10-14 80.55 82.67 80.10 82.21 792,630 +0.71 +0.87
2025-10-13 80.59 81.50 79.81 81.50 674,313 +1.55 +1.94
2025-10-10 82.07 82.07 79.52 79.95 753,925 -1.77 -2.17
2025-10-09 82.24 82.69 80.89 81.72 589,115 -0.51 -0.62
2025-10-08 81.60 82.25 80.54 82.23 889,419 +0.69 +0.85
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 86.40
On 2025-10-16		 79.81
On 2025-10-13		 5.61 7.02 86.40
On 2025-10-16		 84.05
On 2025-10-17		 -2.72 83.67
10D 86.40
On 2025-10-16		 79.52
On 2025-10-10		 2.59 3.12 84.27
On 2025-10-06		 79.52
On 2025-10-10		 -5.64 82.72
20D 87.85
On 2025-09-23		 79.52
On 2025-10-10		 1.51 1.80 87.85
On 2025-09-23		 79.52
On 2025-10-10		 -9.49 83.52
WTD 86.40
On 2025-10-16		 79.81
On 2025-10-13		 5.61 7.02 86.40
On 2025-10-16		 84.05
On 2025-10-17		 -2.72 83.67
MTD 86.40
On 2025-10-16		 79.52
On 2025-10-10		 2.11 2.53 84.80
On 2025-10-02		 79.52
On 2025-10-10		 -6.23 82.92
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

85.56 +0.81 +0.96 2,194,899