KEX: Kirby Corporation

As of Thursday, April 9th, 2026

$ 141.59

+0.90 +0.64%

Open: 141.93
High: 143.29
Low: 141.11
Volume: 679,681
Previous Close on Wednesday, April 8th, 2026

$ 140.69

+0.18 +0.13%

Open: 140.23
High: 142.30
Low: 138.01
Volume: 1,146,361

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 141.93 143.29 141.11 141.59 679,681 +0.90 +0.64
2026-04-08 140.23 142.30 138.01 140.69 1,146,361 +0.18 +0.13
2026-04-07 137.14 141.41 136.31 140.51 698,862 +3.22 +2.35
2026-04-06 135.16 137.45 134.00 137.29 496,761 +1.37 +1.01
2026-04-02 134.33 136.79 131.80 135.92 406,367 +1.10 +0.82
2026-04-01 134.08 135.82 133.42 134.82 714,419 +1.94 +1.46
2026-03-31 134.79 136.98 131.64 132.88 908,383 -1.30 -0.97
2026-03-30 134.83 135.69 133.29 134.18 488,169 +0.06 +0.04
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 143.29
On 2026-04-09		 131.80
On 2026-04-02		 6.77 5.02 136.79
On 2026-04-02		 136.79
On 2026-04-02		 0.00 139.20
10D 143.29
On 2026-04-09		 131.64
On 2026-03-31		 5.71 4.20 137.15
On 2026-03-26		 131.64
On 2026-03-31		 -4.01 136.82
20D 143.29
On 2026-04-09		 118.85
On 2026-03-12		 15.27 12.09 130.35
On 2026-03-12		 123.92
On 2026-03-16		 -4.93 132.96
WTD 143.29
On 2026-04-09		 134.00
On 2026-04-06		 5.67 4.17 137.45
On 2026-04-06		 137.45
On 2026-04-06		 0.00 140.02
MTD 143.29
On 2026-04-09		 131.80
On 2026-04-02		 8.71 6.55 135.82
On 2026-04-01		 135.82
On 2026-04-01		 0.00 138.47
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
CLH

Clean Harbors Inc.

302.16 -0.42 -0.14 835,914
MBB

iShares MBS Bond ETF

95.16 +0.10 +0.11 1,304,005
FHN

First Horizon National Corporation

24.43 +0.33 +1.37 4,357,863
WELL

Welltower Inc.

206.34 +1.64 +0.80 2,759,178
KEX

Kirby Corporation

141.59 +0.90 +0.64 679,681