KEX: Kirby Corporation

As of Monday, September 15th, 2025

$ 86.07

-- 0 0%

Open: 86.07
High: 86.07
Low: 86.07
Volume: N/A
Previous Close on Friday, September 12th, 2025

$ 86.07

-1.93 -2.19%

Open: 87.71
High: 88.05
Low: 85.98
Volume: 847,718

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 87.71 88.05 85.98 86.07 847,718 -1.93 -2.19
2025-09-11 86.93 88.75 86.73 88.00 1,172,227 +1.01 +1.16
2025-09-10 87.68 88.42 86.58 86.99 940,699 -0.88 -1.00
2025-09-09 88.71 89.49 87.40 87.87 1,028,857 -1.43 -1.60
2025-09-08 88.98 89.72 86.39 89.30 2,324,597 +0.22 +0.25
2025-09-05 90.12 90.12 87.41 89.08 1,376,887 -1.12 -1.24
2025-09-04 89.31 90.33 87.66 90.20 1,896,254 +1.51 +1.70
2025-09-03 94.02 94.45 87.40 88.69 2,101,704 -6.32 -6.65
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 89.72
On 2025-09-08		 85.98
On 2025-09-12		 -3.01 -3.38 89.72
On 2025-09-08		 85.98
On 2025-09-12		 -4.17 87.65
10D 97.52
On 2025-08-29		 85.98
On 2025-09-12		 -11.37 -11.67 97.52
On 2025-08-29		 85.98
On 2025-09-12		 -11.83 89.84
20D 100.90
On 2025-08-22		 85.98
On 2025-09-12		 -11.85 -12.10 100.90
On 2025-08-22		 85.98
On 2025-09-12		 -14.79 93.87
WTD 89.72
On 2025-09-08		 85.98
On 2025-09-12		 -3.01 -3.38 89.72
On 2025-09-08		 85.98
On 2025-09-12		 -4.17 87.65
MTD 96.60
On 2025-09-02		 85.98
On 2025-09-12		 -11.13 -11.45 96.60
On 2025-09-02		 85.98
On 2025-09-12		 -10.99 89.02
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.27 +3.58 +1.27 1,591,413
KO

The Coca-Cola Company

66.30 -0.72 -1.07 7,571,615
PFE

Pfizer Inc.

23.84 -0.04 -0.15 31,061,249
VZ

Verizon Communications Inc.

43.82 -0.16 -0.35 5,550,732
VIX

CBOE Volatility Index

15.70 +0.99 +6.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,807.40 -26.82 -0.06 233,861,528
DJTA

Dow Jones Transportation Average

15,588.42 -39.66 -0.25 93,434,613
SPX

S&P 500 Index

6,605.92 +21.63 +0.33
OEX

S&P 100 Index

3,291.48 +15.61 +0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,236.60 +144.41 +0.60
NYA

NYSE Composite Index

21,382.65 +8.33 +0.04
XAX

NYSE AMEX Composite Index

6,949.93 +72.18 +1.05
RUI

RUSSELL 1000 Index

3,616.81 +11.75 +0.33
RUT

Russell 2000 Index

2,402.80 +5.74 +0.24
RUA

Russell 3000 Index

3,761.96 +12.09 +0.32
VIX

CBOE Volatility Index

15.70 +0.99 +6.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.15 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.31 +1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.50 +0.46 +2.55
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,212.90 +77.55 +0.70
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

86.07 0.00 0.00