KEX: Kirby Corporation

As of Friday, August 8th, 2025

$ 99.62

-0.67 -0.67%

Open: 100.65
High: 100.65
Low: 99.01
Volume: 676,505
Previous Close on Thursday, August 7th, 2025

$ 100.29

-0.53 -0.53%

Open: 101.68
High: 102.19
Low: 99.97
Volume: 683,795

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 100.65 100.65 99.01 99.62 676,505 -0.67 -0.67
2025-08-07 101.68 102.19 99.97 100.29 683,795 -0.53 -0.53
2025-08-06 101.68 102.89 99.84 100.82 863,111 -1.34 -1.31
2025-08-05 99.37 102.48 98.43 102.16 924,125 +3.23 +3.26
2025-08-04 96.60 99.66 96.41 98.93 1,354,904 +3.43 +3.59
2025-08-01 94.44 96.01 93.01 95.50 1,660,498 +0.19 +0.20
2025-07-31 112.00 112.00 92.54 95.31 3,968,020 -24.69 -20.58
2025-07-30 120.17 121.29 119.16 120.00 664,061 +0.13 +0.11
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 102.89
On 2025-08-06		 96.41
On 2025-08-04		 4.12 4.31 102.89
On 2025-08-06		 99.01
On 2025-08-08		 -3.77 100.36
10D 122.50
On 2025-07-29		 92.54
On 2025-07-31		 -18.86 -15.92 122.50
On 2025-07-29		 92.54
On 2025-07-31		 -24.46 105.33
20D 122.50
On 2025-07-29		 92.54
On 2025-07-31		 -17.35 -14.83 122.50
On 2025-07-29		 92.54
On 2025-07-31		 -24.46 110.66
WTD 102.89
On 2025-08-06		 96.41
On 2025-08-04		 4.12 4.31 102.89
On 2025-08-06		 99.01
On 2025-08-08		 -3.77 100.36
MTD 102.89
On 2025-08-06		 93.01
On 2025-08-01		 4.31 4.52 102.89
On 2025-08-06		 99.01
On 2025-08-08		 -3.77 99.55
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

147.35 -0.89 -0.60 1,969,353
SID

Companhia Siderúrgica Nacional

1.38 +0.01 +0.73 1,966,676
RL

Ralph Lauren Corporation

288.26 +4.92 +1.74 1,068,712
CLX

Clorox Co

124.87 -1.21 -0.96 1,299,521
KEX

Kirby Corporation

99.62 -0.67 -0.67 676,505