KEX: Kirby Corporation

As of Friday, December 12th, 2025

$ 111.01

-1.08 -0.96%

Open: 112.71
High: 112.82
Low: 110.00
Volume: 639,214
Previous Close on Thursday, December 11th, 2025

$ 112.09

-0.40 -0.36%

Open: 111.88
High: 112.73
Low: 111.52
Volume: 507,057

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 112.71 112.82 110.00 111.01 639,214 -1.08 -0.96
2025-12-11 111.88 112.73 111.52 112.09 507,057 -0.40 -0.36
2025-12-10 112.33 113.57 111.24 112.49 769,868 +0.66 +0.59
2025-12-09 111.96 113.36 111.11 111.83 494,682 -0.25 -0.22
2025-12-08 113.01 114.47 111.42 112.08 737,144 -0.84 -0.74
2025-12-05 111.62 113.66 110.49 112.92 694,662 +1.29 +1.16
2025-12-04 112.66 114.22 110.67 111.63 753,762 -1.33 -1.18
2025-12-03 114.20 114.86 112.75 112.96 867,613 -0.48 -0.42
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 114.47
On 2025-12-08		 110.00
On 2025-12-12		 -1.91 -1.69 114.47
On 2025-12-08		 110.00
On 2025-12-12		 -3.90 111.90
10D 115.18
On 2025-12-01		 110.00
On 2025-12-12		 -2.51 -2.21 115.18
On 2025-12-01		 110.00
On 2025-12-12		 -4.50 112.42
20D 115.18
On 2025-12-01		 105.10
On 2025-11-14		 3.49 3.25 115.18
On 2025-12-01		 110.00
On 2025-12-12		 -4.50 110.79
WTD 114.47
On 2025-12-08		 110.00
On 2025-12-12		 -1.91 -1.69 114.47
On 2025-12-08		 110.00
On 2025-12-12		 -3.90 111.90
MTD 115.18
On 2025-12-01		 110.00
On 2025-12-12		 -2.51 -2.21 115.18
On 2025-12-01		 110.00
On 2025-12-12		 -4.50 112.42
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CR

Crane Co.

191.67 -1.26 -0.65 196,917
CASS

Cass Information Systems Inc.

44.70 +1.05 +2.41 89,161
AAP

Advance Auto Parts Inc.

46.37 -1.92 -3.98 1,498,810
KEX

Kirby Corporation

111.01 -1.08 -0.96 639,214