KEX: Kirby Corporation

As of Tuesday, August 25th, 2026

$ 137.64

-1.08 -0.78%

Open: 138.86
High: 139.50
Low: 135.95
Volume: 367,726
Previous Close on Monday, August 24th, 2026

$ 138.72

-1.21 -0.86%

Open: 139.93
High: 140.07
Low: 137.41
Volume: 231,001

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-25 138.86 139.50 135.95 137.64 311,309 -1.08 -0.78
2026-08-24 139.93 140.07 137.41 138.72 231,001 -1.21 -0.86
2026-08-21 140.81 141.70 139.60 139.93 266,913 +0.71 +0.51
2026-08-20 139.01 140.92 138.30 139.22 408,231 +0.55 +0.40
2026-08-19 140.19 142.03 138.42 138.67 420,943 -1.07 -0.77
2026-08-18 140.94 141.25 139.15 139.74 402,942 -1.39 -0.98
2026-08-17 138.67 141.43 137.81 141.13 399,611 +2.51 +1.81
2026-08-14 137.33 139.09 132.78 138.62 253,823 +1.07 +0.78
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 142.03
On 2026-08-19		 135.95
On 2026-08-25		 -2.10 -1.50 142.03
On 2026-08-19		 135.95
On 2026-08-25		 -4.28 138.84
10D 142.03
On 2026-08-19		 132.78
On 2026-08-14		 4.99 3.76 142.03
On 2026-08-19		 135.95
On 2026-08-25		 -4.28 138.72
20D 142.75
On 2026-07-29		 128.91
On 2026-08-03		 -7.75 -5.33 142.75
On 2026-07-29		 128.91
On 2026-08-03		 -9.70 135.26
WTD 140.07
On 2026-08-24		 135.95
On 2026-08-25		 -2.29 -1.64 140.07
On 2026-08-24		 135.95
On 2026-08-25		 -2.94 138.18
MTD 142.03
On 2026-08-19		 128.91
On 2026-08-03		 6.50 4.96 142.03
On 2026-08-19		 135.95
On 2026-08-25		 -4.28 135.92
As of Tuesday, August 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.54 +7.70 +2.25 3,090,622
KO

The Coca-Cola Company

91.64 -0.35 -0.38 11,887,598
PFE

Pfizer Inc.

28.57 +0.60 +2.13 30,897,662
VZ

Verizon Communications Inc.

50.25 +0.10 +0.20 21,300,309
VIX

CBOE Volatility Index

15.48 -0.38 -2.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,577.40 +160.41 +0.30 392,029,904
DJTA

Dow Jones Transportation Average

21,455.62 +24.52 +0.11 54,643,543
SPX

S&P 500 Index

7,677.28 +24.32 +0.32
OEX

S&P 100 Index

3,783.79 +14.16 +0.38
NDX

NASDAQ 100 Index

29,209.23 +186.05 +0.64
NYA

NYSE Composite Index

24,768.65 +41.39 +0.17
XAX

NYSE AMEX Composite Index

8,930.25 -214.86 -2.35
RUI

RUSSELL 1000 Index

4,186.25 +12.57 +0.30
RUT

Russell 2000 Index

3,010.02 +14.94 +0.50
RUA

Russell 3000 Index

4,370.88 +13.49 +0.31
VIX

CBOE Volatility Index

15.48 -0.38 -2.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.86 -0.19 -0.90
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.33 -1.78
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

137.64 -1.08 -0.78 367,726