KEX: Kirby Corporation

As of Friday, June 5th, 2026

$ 141.05

-1.68 -1.18%

Open: 142.86
High: 143.70
Low: 140.79
Volume: 399,219
Previous Close on Thursday, June 4th, 2026

$ 142.73

-2.07 -1.43%

Open: 144.17
High: 144.92
Low: 141.57
Volume: 538,292

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 142.86 143.70 140.79 141.05 399,219 -1.68 -1.18
2026-06-04 144.17 144.92 141.57 142.73 538,292 -2.07 -1.43
2026-06-03 143.33 145.60 143.33 144.80 473,023 +1.42 +0.99
2026-06-02 143.05 145.34 142.39 143.38 472,218 +1.15 +0.81
2026-06-01 140.37 143.32 140.35 142.23 447,809 +1.64 +1.17
2026-05-29 140.23 142.71 140.12 140.59 442,612 +0.13 +0.09
2026-05-28 143.57 143.57 140.31 140.46 606,201 -2.87 -2.00
2026-05-27 143.87 144.95 140.82 143.33 564,387 -1.02 -0.71
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 145.60
On 2026-06-03		 140.35
On 2026-06-01		 0.46 0.33 145.60
On 2026-06-03		 140.79
On 2026-06-05		 -3.30 142.84
10D 145.60
On 2026-06-03		 140.12
On 2026-05-29		 -4.57 -3.14 145.50
On 2026-05-22		 140.12
On 2026-05-29		 -3.69 142.63
20D 149.70
On 2026-05-20		 140.12
On 2026-05-29		 -1.17 -0.82 149.70
On 2026-05-20		 140.12
On 2026-05-29		 -6.40 144.25
WTD 145.60
On 2026-06-03		 140.35
On 2026-06-01		 0.46 0.33 145.60
On 2026-06-03		 140.79
On 2026-06-05		 -3.30 142.84
MTD 145.60
On 2026-06-03		 140.35
On 2026-06-01		 0.46 0.33 145.60
On 2026-06-03		 140.79
On 2026-06-05		 -3.30 142.84
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
FEX

First Trust Large Cap Core AlphaDEX Fund

133.92 -3.07 -2.24 20,736
RRC

Range Resources Corporation

39.10 -1.39 -3.43 1,963,119
THG

The Hanover Insurance Group Inc.

193.19 +6.20 +3.32 216,151
SPG

Simon Property Group

210.31 +4.09 +1.98 1,406,456
KEX

Kirby Corporation

141.05 -1.68 -1.18 399,219