KEX: Kirby Corporation

As of Thursday, May 8th, 2025

$ 103.89

+1.69 +1.65%

Open: 103.41
High: 104.95
Low: 102.93
Volume: 350,024
Previous Close on Wednesday, May 7th, 2025

$ 102.20

-0.01 -0.01%

Open: 102.97
High: 102.97
Low: 101.51
Volume: 427,936

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 103.41 104.95 102.93 103.89 350,024 +1.69 +1.65
2025-05-07 102.97 102.97 101.51 102.20 427,936 -0.01 -0.01
2025-05-06 103.55 104.03 101.65 102.21 463,421 -2.32 -2.22
2025-05-05 103.39 105.52 102.97 104.53 499,605 +0.05 +0.05
2025-05-02 101.82 105.43 100.91 104.48 1,107,842 +4.90 +4.92
2025-05-01 94.86 100.90 94.71 99.58 1,339,499 +3.21 +3.33
2025-04-30 95.13 96.39 93.24 96.37 656,136 +0.40 +0.42
2025-04-29 95.08 96.45 94.99 95.97 454,990 +0.19 +0.20
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 105.52
On 2025-05-05		 100.91
On 2025-05-02		 4.31 4.33 105.52
On 2025-05-05		 101.51
On 2025-05-07		 -3.80 103.46
10D 105.52
On 2025-05-05		 93.24
On 2025-04-30		 5.69 5.79 98.04
On 2025-04-25		 93.24
On 2025-04-30		 -4.90 100.18
20D 105.52
On 2025-05-05		 91.21
On 2025-04-10		 7.91 8.24 99.46
On 2025-04-23		 93.24
On 2025-04-30		 -6.25 97.72
WTD 105.52
On 2025-05-05		 101.51
On 2025-05-07		 -0.59 -0.56 105.52
On 2025-05-05		 101.51
On 2025-05-07		 -3.80 103.21
MTD 105.52
On 2025-05-05		 94.71
On 2025-05-01		 7.52 7.80 105.52
On 2025-05-05		 101.51
On 2025-05-07		 -3.80 102.82
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

103.89 +1.69 +1.65 350,024