|
Real-time Estimate
Cboe BZX
10:50:45 2026-10-02 EDT
|
5-day change | 1st Jan Change | ||
| 135.87 USD | +1.81% |
|
+4.80% | +22.59% |
| 07-29 | Kirby Corporation, Q2 2026 Earnings Call, Jul 29, 2026 | |
| 07-29 | Tranche Update on Kirby Corporation's Equity Buyback Plan announced on July 28, 2010. | CI |
Stock exchange
NYSE
KEX 135.26 $
+1.35%
4.63M
$
Quotes 5-day view: Kirby Corporation
Delayed Quote NYSE
| 2026-09-28 | 2026-09-29 | 2026-09-30 | 2026-10-01 | 2026-10-02 | |
|---|---|---|---|---|---|
| Last | US$131.59 | US$131.94 | US$131.25 | US$133.46 | US$135.26 |
| Volume | 506,150 | 505,636 | 461,072 | 395,239 | 34,228 |
| Change | +2.10% | +0.27% | -0.52% | +1.68% | +1.81% |
| Opening | US$129.28 | US$130.82 | US$132.32 | US$131.08 | US$133.91 |
| High | US$132.45 | US$132.34 | US$132.32 | US$134.61 | US$135.26 |
| Low | US$127.62 | US$130.13 | US$129.99 | US$131.08 | US$131.80 |
Performance
| 1 day | +1.82% | ||
| 1 week | +4.80% | ||
| Current month | +2.91% | ||
| 1 month | -4.63% | ||
| 3 months | +4.03% | ||
| 6 months | -0.63% | ||
| Current year | +22.59% | ||
| 1 year | +61.35% | ||
| 3 years | +66.06% | ||
| 5 years | +176.16% | ||
| 10 years | +118.99% |
Volumes
marketsDaily volume
34,228
Estimated daily volume
202,359
Avg. Volume 20 sessions
469,198
Daily volume ratio
0.43
Avg. Volume 20 sessions USD
63,749,932.26
Record volume 1
7,200,532
Record volume 2
4,441,121
Record volume 3
3,977,031
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
7,046,688,000
Net sales (USD)
3,364,050,000
Number of employees
5,233
Sales / Employee (USD)
642,853
Free-Float
80.34%
Free-Float capitalization (USD)
6,990,829,518
Average Daily Capital Traded
0.9%
Indicators
Moving average 5 days
130.79
Moving average 20 days
136.17
Moving average 50 days
137.34
Moving average 100 days
139.56
Price spread / (MMA5)
-3.74%
Price spread / (MMA20)
+0.22%
Price spread / (MMA50)
+1.08%
Price spread / (MMA100)
+2.71%
STIM
RSI 9 days
36.32
RSI 14 days
38.4
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.81% | +4.80% | +61.35% | +66.06% | 7.05B | |
| +3.72% | +4.13% | +91.91% | +89.58% | 49.71B | |
| +1.03% | +0.78% | +39.33% | +116.02% | 35.85B | |
| +2.12% | +5.57% | +21.97% | -19.12% | 27.57B | |
| +1.31% | -3.73% | +126.91% | +213.37% | 24.24B | |
| +0.03% | -3.04% | +41.38% | +82.63% | 18.29B | |
| -0.50% | -1.52% | +65.17% | +275.20% | 16.6B | |
| +0.84% | -1.23% | +35.21% | +106.90% | 16.12B | |
| +1.19% | +0.44% | +61.98% | +73.61% | 15.39B | |
| +1.44% | +1.68% | +5.75% | +30.07% | 14.64B | |
| Average | +1.30% | -0.24% | +55.10% | +103.43% | 22.55B | |
| Weighted average by Cap. | +1.64% | -0.38% | +60.05% | +102.46% |
Historical Quotes: Kirby Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ebf85b89533ef286b015.c2aHUVfRgwm9LF05VGIeanVbd68BuDKTGDAkPp3tG5M.NhzWPRqFtWKISSd8DjJwAj1rM_9x_EqkVEgVUtLbbfdCP8kHJeDkWox-EA
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:35:30 | 135.26 | 100 | 23,252 |
| 10:35:30 | 135.24 | 100 | 23,152 |
| 10:35:30 | 135.24 | 100 | 23,052 |
| 10:35:30 | 135.24 | 100 | 22,952 |
| 10:35:30 | 135.24 | 100 | 22,852 |
| 10:32:30 | 135.07 | 100 | 22,752 |
| 10:32:30 | 135.07 | 100 | 22,652 |
| 10:32:30 | 135.07 | 100 | 22,552 |
| 10:32:24 | 135.07 | 100 | 22,452 |
| 10:31:42 | 135.09 | 100 | 22,352 |
Price Extremes
| 1 week | 127.62 |  | 135.26 |
| 1 month | 127.62 | | 143.57 |
| Current year | 110.53 | | 157.69 |
| 1 year | 79.52 | | 157.69 |
| 3 years | 72.11 | | 157.69 |
| 5 years | 47.88 | | 157.69 |
| 10 years | 32.76 | | 157.69 |
Monthly variations
Annual variations
| 2026 | +21.13% | ||
| 2025 | +4.14% | ||
| 2024 | +34.81% | ||
| 2023 | +21.96% | ||
| 2022 | +8.30% | ||
| 2021 | +14.64% | ||
| 2020 | -42.11% | ||
| 2019 | +32.91% | ||
| 2018 | +0.84% | ||
| 2017 | +0.45% | ||
| 2016 | +26.38% | ||
| 2015 | -34.83% | ||
| 2014 | -18.65% | ||
| 2013 | +60.37% | ||
| 2012 | -6.00% | ||
| 2011 | +49.47% | ||
| 2010 | +26.47% | ||
| 2009 | +27.30% | ||
| 2008 | -41.14% | ||
| 2007 | +36.19% | ||
| 2006 | +30.84% | ||
| 2005 | +17.55% | ||
| 2004 | +27.24% | ||
| 2003 | +27.35% | ||
| 2002 | -0.58% | ||
| 2001 | +31.19% | ||
| 2000 | +2.44% | ||
| 1999 | +2.82% | ||
| 1998 | +3.24% | ||
| 1997 | -2.22% | ||
| 1996 | +21.54% | ||
| 1995 | -17.72% | ||
| 1994 | -7.60% | ||
| 1993 | +62.86% | ||
| 1992 | +7.14% | ||
| 1991 | +58.06% | ||
| 1990 | -17.33% | ||
| 1989 | +114.29% | ||
| 1988 | +75.00% | ||
| 1987 | +5.26% | ||
| 1986 | 0.00% | ||
| 1985 | -26.92% | ||
| 1984 | -45.83% | ||
| 1983 | -23.81% | ||
| 1982 | -70.97% | ||
| 1981 | +96.56% | ||
| 1980 | +187.50% | ||
| 1979 | +172.34% | ||
| 1978 | -29.50% | ||
| 1977 | +25.00% | ||
| 1976 | +113.33% |
- Stock Market
- Stocks
- KEX Stock
- Quotes Kirby Corporation
Select your edition
All financial news and data tailored to specific country editions
