KEX: Kirby Corporation

As of Friday, July 31st, 2026

$ 131.14

-1.20 -0.91%

Open: 134.98
High: 134.98
Low: 130.91
Volume: 675,323
Previous Close on Thursday, July 30th, 2026

$ 132.34

+1.27 +0.97%

Open: 133.30
High: 133.30
Low: 129.21
Volume: 635,874

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 134.98 134.98 130.91 131.14 675,323 -1.20 -0.91
2026-07-30 133.30 133.30 129.21 132.34 635,874 +1.27 +0.97
2026-07-29 139.71 142.75 130.40 131.07 1,103,416 -14.32 -9.85
2026-07-28 144.23 147.12 141.68 145.39 823,565 +0.31 +0.21
2026-07-27 148.21 148.80 143.38 145.08 486,019 -3.57 -2.40
2026-07-24 149.10 150.20 148.37 148.65 313,154 -0.45 -0.30
2026-07-23 150.52 151.52 148.32 149.10 405,101 -0.11 -0.07
2026-07-22 150.22 150.67 148.26 149.21 36,601 +0.51 +0.34
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 148.80
On 2026-07-27		 129.21
On 2026-07-30		 -17.51 -11.78 148.80
On 2026-07-27		 129.21
On 2026-07-30		 -13.17 137.00
10D 151.52
On 2026-07-23		 129.21
On 2026-07-30		 -13.02 -9.03 151.52
On 2026-07-23		 129.21
On 2026-07-30		 -14.72 142.52
20D 151.52
On 2026-07-23		 129.21
On 2026-07-30		 1.30 1.00 151.52
On 2026-07-23		 129.21
On 2026-07-30		 -14.72 141.86
WTD 148.80
On 2026-07-27		 129.21
On 2026-07-30		 -17.51 -11.78 148.80
On 2026-07-27		 129.21
On 2026-07-30		 -13.17 137.00
MTD 151.52
On 2026-07-23		 128.58
On 2026-07-02		 -4.83 -3.55 151.52
On 2026-07-23		 129.21
On 2026-07-30		 -14.72 140.82
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
AAP

Advance Auto Parts Inc.

55.54 -0.65 -1.16 1,069,322
CRL

Charles River Laboratories International Inc.

232.51 -2.11 -0.90 509,242
KEX

Kirby Corporation

131.14 -1.20 -0.91 675,323