KEX: Kirby Corporation

As of Friday, May 1st, 2026

$ 147.22

-3.32 -2.21%

Open: 150.15
High: 150.15
Low: 145.22
Volume: 831,263
Previous Close on Thursday, April 30th, 2026

$ 150.54

-2.05 -1.34%

Open: 157.69
High: 157.69
Low: 146.34
Volume: 1,051,188

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 150.15 150.15 145.22 147.22 831,263 -3.32 -2.21
2026-04-30 157.69 157.69 146.34 150.54 1,051,188 -2.05 -1.34
2026-04-29 151.59 155.03 150.23 152.59 1,088,413 +1.65 +1.09
2026-04-28 152.74 153.07 150.82 150.94 687,951 -1.44 -0.95
2026-04-27 151.07 153.02 150.32 152.38 561,859 +1.78 +1.18
2026-04-24 151.43 152.02 149.76 150.60 796,285 -0.25 -0.17
2026-04-23 149.29 152.36 148.00 150.85 575,595 +2.57 +1.73
2026-04-22 144.61 148.29 143.75 148.28 77,134 +4.57 +3.18
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 157.69
On 2026-04-30		 145.22
On 2026-05-01		 -3.38 -2.24 157.69
On 2026-04-30		 145.22
On 2026-05-01		 -7.91 150.73
10D 157.69
On 2026-04-30		 140.33
On 2026-04-20		 5.13 3.61 157.69
On 2026-04-30		 145.22
On 2026-05-01		 -7.91 149.00
20D 157.69
On 2026-04-30		 134.00
On 2026-04-06		 11.30 8.31 157.69
On 2026-04-30		 145.22
On 2026-05-01		 -7.91 145.15
WTD 157.69
On 2026-04-30		 145.22
On 2026-05-01		 -3.38 -2.24 157.69
On 2026-04-30		 145.22
On 2026-05-01		 -7.91 150.73
MTD 150.15
On 2026-05-01		 145.22
On 2026-05-01		 -3.32 -2.21 -- -- -- 147.22
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

147.22 -3.32 -2.21 831,263