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.
Stock Name Country Market Cap PE Ratio
A.P Moller-Maersk (AMKBY) Denmark $29.821B 4.19
COSCO SHIPPING Holdings (CICOY) China $26.607B 0.00
Nippon Yusen Kabushiki Kaisha (NPNYY) Japan $14.911B 5.09
Orient Overseas (OROVY) Hong Kong, SAR China $10.751B 0.00
Keppel (KPELY) Singapore $9.518B 0.00
Frontline (FRO) Bermuda $3.891B 13.05
Hafnia (HAFN) Singapore $2.661B 4.34
ZIM Integrated Shipping Services (ZIM) Israel $2.092B 0.89
Scorpio Tankers (STNG) $2.024B 5.66
Star Bulk Carriers (SBLK) Greece $1.935B 9.40
CMB.TECH Nv (CMBT) Belgium $1.894B 9.74
Cadeler (CDLR) Denmark $1.877B 26.08
DHT Holdings (DHT) Bermuda $1.813B 10.26
International Seaways (INSW) United States $1.812B 6.51
Danaos (DAC) Greece $1.633B 3.33
TORM (TRMD) United Kingdom $1.599B 3.59
Golden Ocean Group (GOGL) Bermuda $1.538B 14.79
Teekay Tankers (TNK) Bermuda $1.505B 5.76
BW LPG (BWLP) Singapore $1.463B 5.88
Pacific Basin Shipping (PCFBY) Hong Kong, SAR China $1.398B 0.00
Flex LNG (FLNG) Bermuda $1.274B 10.74
SFL (SFL) Bermuda $1.268B 12.43
Capital Clean Energy Carriers (CCEC) Greece $1.262B 13.60
Navios Maritime Partners LP (NMM) $1.158B 3.75
Costamare (CMRE) $1.068B 3.24
Navigator Holdings (NVGS) United Kingdom $0.977B 10.28
Dorian LPG (LPG) United States $0.954B 9.74
Global Ship Lease (GSL) Greece $0.909B 2.54
Okeanis Eco Tankers (ECO) Greece $0.704B 8.93
Genco Shipping & Trading (GNK) United States $0.580B 15.34
Nordic American Tankers (NAT) Bermuda $0.574B 12.32
Tsakos Energy Navigation (TEN) Greece $0.529B 5.17
Safe Bulkers (SB) $0.396B 7.09
Ardmore Shipping (ASC) Bermuda $0.390B 4.63
Cool (CLCO) United Kingdom $0.368B 0.00
Pangaea Logistics Solutions (PANL) United States $0.309B 10.02
StealthGas (GASS) Greece $0.231B 3.45
KNOT Offshore Partners LP (KNOP) United Kingdom $0.220B 9.70
Diana Shipping Inc (DSX) Greece $0.177B 51.00
SEACOR Marine Holdings (SMHI) United States $0.151B 0.00
Seanergy Maritime Holdings Corp (SHIP) Greece $0.131B 5.13
Heidmar Maritime Holdings (HMR) Greece $0.111B 0.00
Intercont (Cayman) (NCT) Hong Kong, SAR China $0.100B 0.00
Martin Midstream Partners (MMLP) United States $0.099B 0.00
Imperial Petroleum (IMPP) Greece $0.092B 2.29
Toro (TORO) $0.037B 3.94
TIANCI INTERNATIONAL, INC (CIIT) Hong Kong, SAR China $0.035B 0.00
Odyssey Marine Exploration (OMEX) United States $0.034B 0.00
Pyxis Tankers (PXS) Greece $0.029B 3.31
Globus Maritime (GLBS) Greece $0.024B 0.00
EuroDry (EDRY) Greece $0.024B 0.00
Castor Maritime (CTRM) $0.022B 3.96
Performance Shipping (PSHG) Greece $0.021B 1.06
Euroholdings (EHLD) $0.017B 0.00
United Maritime (USEA) Greece $0.012B 0.00
IOThree (IOTR) Singapore $0.009B 0.00
OceanPal (OP) Greece $0.005B 0.00
Icon Energy (ICON) Greece $0.004B 0.00
C3is (CISS) Greece $0.003B 3.49
Robin Energy (RBNE) $0.000B 0.00
Pingtan Marine Enterprise (PME) China $0.000B 0.00
Euroseas (ESEA) Greece $0.000B 2.78
Himalaya Shipping (HSHP) Bermuda $0.000B 22.61