KEX: Kirby Corporation

As of Tuesday, April 29th, 2025

$ 95.97

+0.19 +0.20%

Open: 95.08
High: 96.45
Low: 94.99
Volume: 454,990
Previous Close on Monday, April 28th, 2025

$ 95.78

-1.00 -1.03%

Open: 96.51
High: 97.52
Low: 95.28
Volume: 346,467

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 95.08 96.45 94.99 95.97 454,990 +0.19 +0.20
2025-04-28 96.51 97.52 95.28 95.78 346,467 -1.00 -1.03
2025-04-25 97.09 98.04 95.71 96.78 284,363 -1.42 -1.45
2025-04-24 96.29 98.85 96.29 98.20 331,076 +2.37 +2.47
2025-04-23 97.84 99.46 95.26 95.83 411,416 +1.06 +1.12
2025-04-22 93.92 95.50 93.03 94.77 415,471 +1.90 +2.05
2025-04-21 94.12 94.65 92.31 92.87 322,344 -2.46 -2.58
2025-04-17 95.01 95.97 94.36 95.33 757,413 +1.13 +1.20
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 99.46
On 2025-04-23		 94.99
On 2025-04-29		 1.20 1.27 99.46
On 2025-04-23		 94.99
On 2025-04-29		 -4.49 96.51
10D 99.46
On 2025-04-23		 92.31
On 2025-04-21		 -0.08 -0.08 97.20
On 2025-04-15		 92.31
On 2025-04-21		 -5.03 95.53
20D 103.84
On 2025-04-02		 83.94
On 2025-04-07		 -5.04 -4.99 103.84
On 2025-04-02		 83.94
On 2025-04-07		 -19.16 94.99
WTD 97.52
On 2025-04-28		 94.99
On 2025-04-29		 -0.81 -0.84 97.52
On 2025-04-28		 94.99
On 2025-04-29		 -2.59 95.88
MTD 103.84
On 2025-04-02		 83.94
On 2025-04-07		 -5.04 -4.99 103.84
On 2025-04-02		 83.94
On 2025-04-07		 -19.16 94.99
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

95.97 +0.19 +0.20 454,990