KEX: Kirby Corporation

As of Thursday, July 10th, 2025

$ 117.05

+0.48 +0.41%

Open: 115.92
High: 118.70
Low: 115.76
Volume: 475,019
Previous Close on Wednesday, July 9th, 2025

$ 116.57

-0.51 -0.44%

Open: 117.53
High: 117.85
Low: 115.43
Volume: 361,918

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 115.92 118.70 115.76 117.05 475,019 +0.48 +0.41
2025-07-09 117.53 117.85 115.43 116.57 361,918 -0.51 -0.44
2025-07-08 115.77 117.90 115.77 117.08 364,317 +1.31 +1.13
2025-07-07 116.30 117.37 114.50 115.77 490,328 -1.13 -0.97
2025-07-03 117.39 117.39 115.71 116.90 527,744 -0.49 -0.42
2025-07-02 115.48 117.72 114.96 117.39 612,666 +2.29 +1.99
2025-07-01 113.41 116.56 113.08 115.10 533,534 +1.69 +1.49
2025-06-30 114.57 114.62 113.08 113.41 751,035 -1.58 -1.37
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 118.70
On 2025-07-10		 114.50
On 2025-07-07		 -0.34 -0.29 117.39
On 2025-07-03		 114.50
On 2025-07-07		 -2.47 116.67
10D 118.70
On 2025-07-10		 111.89
On 2025-06-26		 4.74 4.22 116.33
On 2025-06-27		 113.08
On 2025-06-30		 -2.80 115.90
20D 118.70
On 2025-07-10		 110.41
On 2025-06-13		 4.47 3.97 114.19
On 2025-06-11		 110.41
On 2025-06-13		 -3.31 114.32
WTD 118.70
On 2025-07-10		 114.50
On 2025-07-07		 0.15 0.13 117.90
On 2025-07-08		 115.43
On 2025-07-09		 -2.10 116.62
MTD 118.70
On 2025-07-10		 113.08
On 2025-07-01		 3.64 3.21 117.72
On 2025-07-02		 114.50
On 2025-07-07		 -2.74 116.55
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

117.05 +0.48 +0.41 475,019