KEX: Kirby Corporation

As of Wednesday, April 29th, 2026

$ 152.59

+1.65 +1.09%

Open: 151.59
High: 155.03
Low: 150.23
Volume: 1,088,413
Previous Close on Tuesday, April 28th, 2026

$ 150.94

-1.44 -0.95%

Open: 152.74
High: 153.07
Low: 150.82
Volume: 687,951

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 151.59 155.03 150.23 152.59 1,088,413 +1.65 +1.09
2026-04-28 152.74 153.07 150.82 150.94 687,951 -1.44 -0.95
2026-04-27 151.07 153.02 150.32 152.38 561,859 +1.78 +1.18
2026-04-24 151.43 152.02 149.76 150.60 796,285 -0.25 -0.17
2026-04-23 149.29 152.36 148.00 150.85 575,595 +2.57 +1.73
2026-04-22 144.61 148.29 143.75 148.28 77,134 +4.57 +3.18
2026-04-21 147.48 147.48 141.75 143.71 489,635 +0.85 +0.59
2026-04-20 141.59 143.82 140.33 142.86 498,234 +0.77 +0.54
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 155.03
On 2026-04-29		 148.00
On 2026-04-23		 4.31 2.91 152.36
On 2026-04-23		 149.76
On 2026-04-24		 -1.71 151.47
10D 155.03
On 2026-04-29		 140.01
On 2026-04-17		 10.10 7.09 144.78
On 2026-04-17		 140.33
On 2026-04-20		 -3.07 147.78
20D 155.03
On 2026-04-29		 131.80
On 2026-04-02		 19.71 14.83 144.78
On 2026-04-17		 140.33
On 2026-04-20		 -3.07 143.80
WTD 155.03
On 2026-04-29		 150.23
On 2026-04-29		 1.99 1.32 153.02
On 2026-04-27		 153.02
On 2026-04-27		 0.00 151.97
MTD 155.03
On 2026-04-29		 131.80
On 2026-04-02		 19.71 14.83 144.78
On 2026-04-17		 140.33
On 2026-04-20		 -3.07 143.80
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

152.59 +1.65 +1.09 1,088,413