KEX: Kirby Corporation

As of Wednesday, August 5th, 2026

$ 131.10

-1.32 -1.00%

Open: 134.38
High: 134.58
Low: 130.45
Volume: 601,641
Previous Close on Tuesday, August 4th, 2026

$ 132.42

+1.89 +1.45%

Open: 131.23
High: 133.11
Low: 130.20
Volume: 474,596

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 134.38 134.58 130.45 131.10 601,641 -1.32 -1.00
2026-08-04 131.23 133.11 130.20 132.42 474,596 +1.89 +1.45
2026-08-03 129.17 132.54 128.91 130.53 625,611 -0.61 -0.47
2026-07-31 134.98 134.98 130.91 131.14 675,323 -1.20 -0.91
2026-07-30 133.30 133.30 129.21 132.34 635,874 +1.27 +0.97
2026-07-29 139.71 142.75 130.40 131.07 1,103,416 -14.32 -9.85
2026-07-28 144.23 147.12 141.68 145.39 823,565 +0.31 +0.21
2026-07-27 148.21 148.80 143.38 145.08 486,019 -3.57 -2.40
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 134.98
On 2026-07-31		 128.91
On 2026-08-03		 0.03 0.02 134.98
On 2026-07-31		 128.91
On 2026-08-03		 -4.50 131.51
10D 151.52
On 2026-07-23		 128.91
On 2026-08-03		 -18.11 -12.14 151.52
On 2026-07-23		 128.91
On 2026-08-03		 -14.92 137.68
20D 151.52
On 2026-07-23		 128.91
On 2026-08-03		 -10.41 -7.36 151.52
On 2026-07-23		 128.91
On 2026-08-03		 -14.92 141.14
WTD 134.58
On 2026-08-05		 128.91
On 2026-08-03		 -0.04 -0.03 132.54
On 2026-08-03		 132.54
On 2026-08-03		 0.00 131.35
MTD 134.58
On 2026-08-05		 128.91
On 2026-08-03		 -0.04 -0.03 132.54
On 2026-08-03		 132.54
On 2026-08-03		 0.00 131.35
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

131.10 -1.32 -1.00 601,641