Kirby - 46 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 January 16, 2026 is 125.88.
- The all-time high Kirby stock closing price was 130.55 on November 11, 2024.
- The Kirby 52-week high stock price is 127.20, which is 1% above the current share price.
- The Kirby 52-week low stock price is 79.52, which is 36.8% below the current share price.
- The average Kirby stock price for the last 52 weeks is 103.50.
| Kirby Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 122.5445 | 111.9000 | 126.3100 | 111.9000 | 125.8800 | 14.25% |
| 2025 | 102.8088 | 104.9700 | 120.8300 | 79.9500 | 110.1800 | 4.14% |
| 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 | $6.823B | $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 | $36.533B | 7.35 |
| COSCO SHIPPING Holdings (CICOY) | China | $27.453B | 0.00 |
| Keppel (KPELY) | Singapore | $15.121B | 0.00 |
| Nippon Yusen Kabushiki Kaisha (NPNYY) | Japan | $14.043B | 7.11 |
| Frontline (FRO) | Bermuda | $5.853B | 28.27 |
| Scorpio Tankers (STNG) | $3.014B | 12.96 | |
| International Seaways (INSW) | United States | $2.784B | 14.57 |
| ZIM Integrated Shipping Services (ZIM) | Israel | $2.573B | 2.57 |
| Star Bulk Carriers (SBLK) | Greece | $2.396B | 37.04 |
| TORM (TRMD) | United Kingdom | $2.131B | 8.33 |
| DHT Holdings (DHT) | Bermuda | $2.130B | 11.73 |
| Teekay Tankers (TNK) | Bermuda | $2.075B | 10.63 |
| Cadeler (CDLR) | Denmark | $1.936B | 6.45 |
| BW LPG (BWLP) | Singapore | $1.914B | 12.87 |
| Danaos (DAC) | Greece | $1.887B | 3.87 |
| Costamare (CMRE) | $1.865B | 5.39 | |
| Pacific Basin Shipping (PCFBY) | Hong Kong, SAR China | $1.679B | 0.00 |
| Navios Maritime Partners LP (NMM) | $1.646B | 6.04 | |
| Flex LNG (FLNG) | Bermuda | $1.446B | 13.42 |
| Global Ship Lease (GSL) | Greece | $1.261B | 3.36 |
| Capital Clean Energy Carriers (CCEC) | Greece | $1.256B | 11.88 |
| Navigator Holdings (NVGS) | United Kingdom | $1.249B | 14.52 |
| Dorian LPG (LPG) | United States | $1.220B | 12.61 |
| SFL (SFL) | Bermuda | $1.202B | 35.87 |
| Nordic American Tankers (NAT) | Bermuda | $0.866B | 204.50 |
| Genco Shipping & Trading (GNK) | United States | $0.837B | 0.00 |
| Tsakos Energy Navigation (TEN) | Greece | $0.769B | 8.34 |
| Safe Bulkers (SB) | $0.524B | 15.52 | |
| Cool (CLCO) | United Kingdom | $0.519B | 0.00 |
| Ardmore Shipping (ASC) | Bermuda | $0.485B | 12.98 |
| Pangaea Logistics Solutions (PANL) | United States | $0.435B | 23.93 |
| Euroseas (ESEA) | Greece | $0.377B | 3.47 |
| StealthGas (GASS) | Greece | $0.291B | 4.64 |
| Diana Shipping Inc (DSX) | Greece | $0.237B | 18.64 |
| Seanergy Maritime Holdings Corp (SHIP) | Greece | $0.196B | 13.01 |
| SEACOR Marine Holdings (SMHI) | United States | $0.163B | 0.00 |
| Imperial Petroleum (IMPP) | Greece | $0.134B | 3.36 |
| Odyssey Marine Exploration (OMEX) | United States | $0.118B | 0.00 |
| Toro (TORO) | $0.117B | 136.50 | |
| Martin Midstream Partners (MMLP) | United States | $0.112B | 0.00 |
| Heidmar Maritime Holdings (HMR) | Greece | $0.051B | 0.00 |
| Uni-Fuels Holdings (UFG) | $0.036B | 0.00 | |
| Globus Maritime (GLBS) | Greece | $0.034B | 0.00 |
| Pyxis Tankers (PXS) | Greece | $0.034B | 161.50 |
| Performance Shipping (PSHG) | Greece | $0.025B | 1.53 |
| Castor Maritime (CTRM) | $0.020B | 0.00 | |
| Euroholdings (EHLD) | $0.019B | 0.00 | |
| United Maritime (USEA) | Greece | $0.017B | 0.00 |
| Robin Energy (RBNE) | $0.009B | 0.00 | |
| TIANCI INTERNATIONAL, INC (CIIT) | Hong Kong, SAR China | $0.009B | 0.00 |
| OceanPal (SVRN) | Greece | $0.008B | 0.00 |
| Intercont (Cayman) (NCT) | Hong Kong, SAR China | $0.007B | 0.00 |
| IOThree (IOTR) | Singapore | $0.007B | 0.00 |
| Rubico (RUBI) | Greece | $0.002B | 0.00 |
| Icon Energy (ICON) | Greece | $0.001B | 0.00 |
| C3is (CISS) | Greece | $0.000B | 0.00 |
| EuroDry (EDRY) | Greece | $0.000B | 0.00 |
| Okeanis Eco Tankers (ECO) | Greece | $0.000B | 16.69 |
| Pingtan Marine Enterprise (PME) | China | $0.000B | 0.00 |
| Hafnia (HAFN) | Singapore | $0.000B | 9.62 |
| CMB.TECH Nv (CMBT) | Belgium | $0.000B | 24.93 |
| Himalaya Shipping (HSHP) | Bermuda | $0.000B | 81.73 |
| KNOT Offshore Partners LP (KNOP) | United Kingdom | $0.000B | 7.34 |