KEX: Kirby Corporation

As of Friday, December 5th, 2025

$ 112.92

+1.29 +1.16%

Open: 111.62
High: 113.66
Low: 110.49
Volume: 694,662
Previous Close on Thursday, December 4th, 2025

$ 111.63

-1.33 -1.18%

Open: 112.66
High: 114.22
Low: 110.67
Volume: 753,762

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 111.62 113.66 110.49 112.92 694,662 +1.29 +1.16
2025-12-04 112.66 114.22 110.67 111.63 753,762 -1.33 -1.18
2025-12-03 114.20 114.86 112.75 112.96 867,613 -0.48 -0.42
2025-12-02 113.77 113.86 111.69 113.44 462,539 -0.28 -0.25
2025-12-01 113.34 115.18 113.09 113.72 561,982 +0.20 +0.18
2025-11-28 113.01 114.58 113.01 113.52 300,516 +0.43 +0.38
2025-11-26 112.10 114.58 112.10 113.09 614,488 +1.01 +0.90
2025-11-25 108.54 112.26 107.83 112.08 761,931 +4.04 +3.74
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 115.18
On 2025-12-01		 110.49
On 2025-12-05		 -0.60 -0.53 115.18
On 2025-12-01		 110.49
On 2025-12-05		 -4.07 112.93
10D 115.18
On 2025-12-01		 105.64
On 2025-11-21		 7.08 6.69 115.18
On 2025-12-01		 110.49
On 2025-12-05		 -4.07 111.91
20D 115.18
On 2025-12-01		 105.10
On 2025-11-14		 6.65 6.26 112.24
On 2025-11-12		 105.10
On 2025-11-14		 -6.36 110.03
WTD 115.18
On 2025-12-01		 110.49
On 2025-12-05		 -0.60 -0.53 115.18
On 2025-12-01		 110.49
On 2025-12-05		 -4.07 112.93
MTD 115.18
On 2025-12-01		 110.49
On 2025-12-05		 -0.60 -0.53 115.18
On 2025-12-01		 110.49
On 2025-12-05		 -4.07 112.93
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

112.92 +1.29 +1.16 694,662