Kirby - 45 Year Stock Price History | KEX
Historical daily share price chart and data for Kirby since 1980 adjusted for splits and dividends. The latest closing stock price for Kirby as of June 10, 2025 is 112.58.
- The all-time high Kirby stock closing price was 130.55 on November 11, 2024.
- The Kirby 52-week high stock price is 132.21, which is 17.4% above the current share price.
- The Kirby 52-week low stock price is 83.94, which is 25.4% below the current share price.
- The average Kirby stock price for the last 52 weeks is 112.70.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Kirby Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
103.6362 |
104.9700 |
113.3400 |
87.3200 |
112.5800 |
6.41% |
| 2024 |
109.2479 |
78.9900 |
130.5500 |
75.2700 |
105.8000 |
34.81% |
| 2023 |
75.0116 |
63.3600 |
86.1900 |
60.6400 |
78.4800 |
21.96% |
| 2022 |
65.6313 |
59.8800 |
74.9000 |
56.2900 |
64.3500 |
8.30% |
| 2021 |
58.9237 |
51.5200 |
69.9600 |
47.9600 |
59.4200 |
14.64% |
| 2020 |
52.0672 |
88.9400 |
91.4300 |
34.2000 |
51.8300 |
-42.11% |
| 2019 |
78.2002 |
67.9600 |
89.6300 |
66.6000 |
89.5300 |
32.91% |
| 2018 |
79.9382 |
67.8000 |
93.3000 |
62.2900 |
67.3600 |
0.84% |
| 2017 |
66.3209 |
66.2500 |
73.1000 |
60.0500 |
66.8000 |
0.45% |
| 2016 |
60.2171 |
51.2200 |
72.7100 |
45.7700 |
66.5000 |
26.38% |
| 2015 |
72.1579 |
81.5300 |
83.9000 |
50.8600 |
52.6200 |
-34.83% |
| 2014 |
106.6087 |
96.8500 |
123.2500 |
80.3200 |
80.7400 |
-18.65% |
| 2013 |
81.1631 |
62.9500 |
99.2500 |
62.4000 |
99.2500 |
60.37% |
| 2012 |
58.9436 |
64.9300 |
70.0000 |
45.3900 |
61.8900 |
-6.00% |
| 2011 |
55.6149 |
44.3900 |
65.9900 |
43.7500 |
65.8400 |
49.47% |
| 2010 |
39.1384 |
34.9400 |
45.4600 |
31.3500 |
44.0500 |
26.47% |
| 2009 |
31.7471 |
28.3900 |
38.8100 |
19.9400 |
34.8300 |
27.30% |
| 2008 |
43.7058 |
46.4800 |
60.0000 |
20.9800 |
27.3600 |
-41.14% |
| 2007 |
39.8773 |
34.4300 |
49.9300 |
33.6500 |
46.4800 |
36.19% |
| 2006 |
33.1160 |
26.5500 |
40.5550 |
25.7300 |
34.1300 |
30.84% |
| 2005 |
22.9893 |
22.1650 |
27.6100 |
19.0000 |
26.0850 |
17.55% |
| 2004 |
18.7172 |
17.6250 |
22.9750 |
15.3550 |
22.1900 |
27.24% |
| 2003 |
13.7727 |
13.9800 |
17.4400 |
11.0750 |
17.4400 |
27.35% |
| 2002 |
13.0869 |
14.1000 |
16.4250 |
10.4750 |
13.6950 |
-0.58% |
| 2001 |
11.6562 |
10.4063 |
14.1750 |
9.3250 |
13.7750 |
31.19% |
| 2000 |
10.1467 |
10.0313 |
12.3125 |
8.6250 |
10.5000 |
2.44% |
| 1999 |
9.5277 |
9.8125 |
11.0625 |
8.3438 |
10.2500 |
2.82% |
| 1998 |
11.0233 |
9.5938 |
12.8438 |
8.7813 |
9.9688 |
3.24% |
| 1997 |
9.5142 |
9.7500 |
10.5000 |
8.2500 |
9.6563 |
-2.21% |
| 1996 |
8.8482 |
8.1875 |
10.1875 |
7.7500 |
9.8750 |
21.54% |
| 1995 |
8.0386 |
9.5625 |
9.6875 |
6.6250 |
8.1250 |
-17.72% |
| 1994 |
9.5237 |
10.7500 |
11.5625 |
7.8125 |
9.8750 |
-7.60% |
| 1993 |
8.6453 |
6.5000 |
11.0000 |
5.8125 |
10.6875 |
66.02% |
| 1992 |
6.4055 |
6.0000 |
7.6250 |
5.0000 |
6.4375 |
5.10% |
| 1991 |
5.7223 |
3.9375 |
8.0000 |
3.5000 |
6.1250 |
58.06% |
| 1990 |
4.2745 |
4.5625 |
5.4375 |
3.1250 |
3.8750 |
-17.33% |
| 1989 |
3.3857 |
2.1597 |
4.8125 |
2.1597 |
4.6875 |
117.04% |
| 1988 |
2.0204 |
1.3274 |
2.2831 |
1.3274 |
2.1597 |
78.98% |
| 1987 |
1.8635 |
1.2067 |
2.9564 |
1.0860 |
1.2067 |
5.26% |
| 1986 |
1.1244 |
1.2067 |
1.5084 |
0.9050 |
1.1464 |
0.00% |
| 1985 |
1.4892 |
1.5084 |
1.9307 |
1.0860 |
1.1464 |
-26.92% |
| 1984 |
2.4888 |
2.8961 |
3.5598 |
1.5084 |
1.5687 |
-45.83% |
| 1983 |
3.6490 |
3.7408 |
4.9475 |
2.5341 |
2.8961 |
-23.81% |
| 1982 |
5.8773 |
13.1531 |
13.1531 |
3.1374 |
3.8011 |
-70.97% |
| 1981 |
13.5584 |
6.7575 |
21.7810 |
6.5162 |
13.0927 |
96.56% |
| Sector |
Industry |
Market Cap |
Revenue |
| Transportation |
Transportation - Shipping |
$6.302B |
$3.266B |
|
Kirby Corporation is the largest domestic tank barge operator in the United States. The company is responsible for transporting bulk liquid products (including petrochemicals, black oil and refined products). The company transports bulk liquid through the Mississippi River System on the Gulf Intracoastal Waterway along all three coasts of the United States, and in Alaska and Hawaii. Kirby also rents out various equipments like generators and fork lifts so that they can be utilized in industrial markets. This apart, the company focuses on manufacturing and remanufacturing equipment related to oilfield service. The company, through its subsidiaries, operates via following segments: marine transportation and distribution and services.
|
