Kirby (KEX) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free KEX Stock Alerts $124.17 +1.11 (+0.90%) (As of 05/31/2024 08:50 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Kirby Stock Price Performance5 Day Performance+2.25%1 Month Performance+13.37%3 Month Performance+41.52%6 Month Performance+60.80%Year-To-Date Performance+58.22%1 Year Performance+66.51% Receive KEX Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Kirby and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… KEX Stock Chart for Monday, June, 3, 2024 KEX Chart by TradingView Kirby Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$123.07$124.08+0.82%$124.21$121.73720,355 shs$7.26 billion05/30/2024$120.88$123.07+1.81%$123.10$121.21349,585 shs$7.20 billion05/29/2024$121.44$120.88-0.46%$121.86$120.42332,634 shs$7.07 billion05/28/2024$122.39$121.44-0.78%$122.50$120.34336,770 shs$7.11 billion05/27/2024$122.39$122.39$122.83$121.46248,000 shs$7.16 billion05/24/2024$121.19$122.31+0.92%$122.83$121.64248,084 shs$7.16 billion Get the Latest News and Ratings for KEX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Kirby and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$122.16$121.19-0.79%$123.53$120.56498,236 shs$7.09 billion05/22/2024$121.74$122.16+0.34%$123.06$120.76732,960 shs$7.15 billion05/21/2024$118.59$121.74+2.66%$121.99$118.55697,151 shs$7.12 billion05/20/2024$117.57$118.59+0.87%$119.27$117.49458,180 shs$6.94 billion05/17/2024$115.40$117.55+1.86%$118.08$116.05562,347 shs$6.88 billion05/16/2024$116.06$115.40-0.57%$116.98$114.90445,544 shs$6.75 billion05/15/2024$114.38$116.06+1.47%$116.27$113.97443,479 shs$6.79 billion05/14/2024$114.41$114.38-0.03%$115.13$114.08366,056 shs$6.69 billion05/13/2024$114.97$114.41-0.49%$116.08$114.05335,470 shs$6.70 billion05/10/2024$115.98$114.97-0.87%$116.50$114.20332,307 shs$6.73 billion05/09/2024$115.07$115.98+0.79%$116.72$115.05392,418 shs$6.79 billion05/08/2024$113.32$115.07+1.54%$115.90$113.15422,676 shs$6.73 billion05/07/2024$112.00$113.32+1.18%$114.21$112.09473,594 shs$6.63 billion05/06/2024$110.52$112.00+1.34%$112.33$111.24524,179 shs$6.55 billion05/03/2024$109.53$110.52+0.90%$110.68$108.92455,804 shs$6.47 billion05/02/2024$108.17$109.53+1.26%$110.20$108.22472,932 shs$6.41 billion05/01/2024$109.13$108.17-0.88%$109.77$107.60530,339 shs$6.33 billion04/30/2024$110.06$109.13-0.84%$110.22$108.08429,200 shs$6.39 billion04/29/2024$112.00$110.06-1.73%$111.76$109.33726,105 shs$6.44 billion04/26/2024$112.10$112.06-0.04%$112.98$110.82783,584 shs$6.56 billion04/25/2024$101.05$112.10+10.94%$114.35$104.401.47 million shs$6.56 billion04/24/2024$101.94$101.05-0.87%$102.00$100.78645,820 shs$5.91 billion04/23/2024$99.14$101.94+2.82%$102.55$99.43623,881 shs$5.97 billion04/22/2024$95.81$99.14+3.48%$101.30$96.421.01 million shs$5.80 billion04/19/2024$94.93$95.83+0.95%$96.39$94.89356,211 shs$5.61 billion04/18/2024$95.08$94.93-0.16%$96.01$94.49238,841 shs$5.56 billion04/17/2024$96.55$95.08-1.52%$97.11$95.05337,654 shs$5.56 billion04/16/2024$97.14$96.55-0.61%$96.97$95.94318,502 shs$5.65 billion04/15/2024$97.91$97.14-0.79%$99.01$96.87360,834 shs$5.68 billion04/12/2024$99.04$97.91-1.14%$99.64$97.44253,957 shs$5.73 billion04/11/2024$99.17$99.04-0.13%$100.18$98.43319,913 shs$5.80 billion04/10/2024$99.94$99.17-0.77%$100.04$98.23265,944 shs$5.80 billion04/09/2024$99.56$99.94+0.38%$101.17$99.55699,923 shs$5.85 billion04/08/2024$98.84$99.56+0.73%$99.96$98.61583,510 shs$5.83 billionThe only AI company to buy (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$97.45$98.83+1.42%$99.22$97.45393,715 shs$5.78 billion04/04/2024$97.19$97.45+0.27%$98.28$96.94373,242 shs$5.70 billion04/03/2024$94.55$97.19+2.79%$97.79$95.02560,083 shs$5.69 billion04/02/2024$94.66$94.55-0.12%$94.91$93.63271,751 shs$5.53 billion04/01/2024$95.32$94.66-0.69%$95.49$94.01303,485 shs$5.54 billion03/29/2024$95.33$95.32-0.01%$95.61$94.07370,657 shs$5.58 billion03/28/2024$95.03$95.33+0.32%$95.61$94.07370,657 shs$5.57 billion03/27/2024$95.13$95.03-0.11%$95.79$94.37664,875 shs$5.56 billion03/26/2024$92.43$95.13+2.92%$95.49$92.75798,281 shs$5.56 billion03/25/2024$92.89$92.43-0.50%$94.36$92.13549,481 shs$5.40 billion03/22/2024$91.33$92.89+1.71%$93.11$90.91532,010 shs$5.43 billion03/21/2024$91.05$91.33+0.31%$91.99$90.99262,413 shs$5.34 billion03/20/2024$90.04$91.05+1.12%$91.49$89.29357,746 shs$5.32 billion03/19/2024$88.71$90.04+1.50%$90.17$88.75297,833 shs$5.26 billion03/18/2024$88.41$88.71+0.34%$89.58$88.34316,459 shs$5.19 billion03/15/2024$88.31$88.41+0.11%$89.09$87.91620,814 shs$5.17 billion03/14/2024$88.16$88.31+0.17%$88.46$87.57311,045 shs$5.16 billion03/13/2024$87.67$88.16+0.56%$88.46$87.73318,044 shs$5.15 billion03/12/2024$86.52$87.67+1.33%$87.88$86.30333,893 shs$5.13 billion03/11/2024$87.95$86.52-1.63%$87.80$86.02393,039 shs$5.06 billion03/08/2024$89.14$87.95-1.33%$89.90$87.81266,462 shs$5.15 billion03/07/2024$88.89$89.14+0.29%$90.22$89.14234,886 shs$5.22 billion03/06/2024$88.24$88.89+0.73%$89.63$88.30241,983 shs$5.20 billion03/05/2024$89.34$88.24-1.23%$90.22$88.10405,717 shs$5.16 billion03/04/2024$87.74$89.34+1.82%$89.55$87.51403,757 shs$5.23 billion03/01/2024$87.67$87.75+0.09%$87.93$87.10282,463 shs$5.14 billion Related Companies: MATX Stock Chart CCL Stock Chart BIP Stock Chart NCLH Stock Chart TDW Stock Chart INSW Stock Chart GOGL Stock Chart GLNG Stock Chart CUK Stock Chart TNK Stock Chart Receive KEX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Kirby and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:KEX) was last updated on 6/3/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden Nomination CANCELED?The Freeport SocietyExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsWrite this ticker symbol down…StocksToTradeShocking $16T Elon Musk Crypto LeakCrypto 101 MediaBill Gates is all about this tiny $2 stockTimothy SykesBiden replacement revealed?Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Kirby Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.