KEX: Kirby Corporation

As of Friday, January 30th, 2026

$ 117.66

-4.51 -3.69%

Open: 119.66
High: 121.42
Low: 117.06
Volume: 1,477,096
Previous Close on Thursday, January 29th, 2026

$ 122.17

-5.96 -4.65%

Open: 122.38
High: 123.50
Low: 115.00
Volume: 2,034,474

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 119.66 121.42 117.06 117.66 1,477,096 -4.51 -3.69
2026-01-29 122.38 123.50 115.00 122.17 2,034,474 -5.96 -4.65
2026-01-28 127.94 129.05 126.73 128.13 1,122,640 -0.36 -0.28
2026-01-27 128.88 129.38 127.85 128.49 536,867 -0.08 -0.06
2026-01-26 129.95 129.95 128.04 128.57 876,694 -0.13 -0.10
2026-01-23 131.08 131.08 128.54 128.70 458,788 -2.01 -1.54
2026-01-22 130.12 132.18 129.57 130.71 52,383 +1.19 +0.92
2026-01-21 128.28 130.89 127.27 129.52 862,167 +2.62 +2.06
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 129.95
On 2026-01-26		 115.00
On 2026-01-29		 -11.04 -8.58 129.95
On 2026-01-26		 115.00
On 2026-01-29		 -11.50 125.00
10D 132.18
On 2026-01-22		 115.00
On 2026-01-29		 -8.65 -6.85 132.18
On 2026-01-22		 115.00
On 2026-01-29		 -13.00 126.67
20D 132.18
On 2026-01-22		 110.53
On 2026-01-02		 7.48 6.79 132.18
On 2026-01-22		 115.00
On 2026-01-29		 -13.00 124.44
WTD 129.95
On 2026-01-26		 115.00
On 2026-01-29		 -11.04 -8.58 129.95
On 2026-01-26		 115.00
On 2026-01-29		 -11.50 125.00
MTD 132.18
On 2026-01-22		 110.53
On 2026-01-02		 7.48 6.79 132.18
On 2026-01-22		 115.00
On 2026-01-29		 -13.00 124.44
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

358.17 +1.17 +0.33 1,135,733
EAF

GrafTech International Ltd.

15.11 -1.28 -7.81 197,931
CRL

Charles River Laboratories International Inc.

210.48 -1.20 -0.57 38,452
KEX

Kirby Corporation

117.66 -4.51 -3.69 1,477,096