KEX: Kirby Corporation

As of Tuesday, August 11th, 2026

$ 132.65

+0.16 +0.12%

Open: 135.34
High: 135.34
Low: 131.51
Volume: 369,283
Previous Close on Monday, August 10th, 2026

$ 132.49

+1.20 +0.91%

Open: 132.85
High: 133.36
Low: 131.11
Volume: 652,095

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 135.34 135.34 131.51 132.65 369,283 +0.16 +0.12
2026-08-10 132.85 133.36 131.11 132.49 652,095 +1.20 +0.91
2026-08-07 132.73 134.63 130.22 131.29 704,149 -1.64 -1.23
2026-08-06 131.25 134.03 131.22 132.93 766,154 +1.83 +1.40
2026-08-05 134.38 134.58 130.45 131.10 601,641 -1.32 -1.00
2026-08-04 131.23 133.11 130.20 132.42 474,596 +1.89 +1.45
2026-08-03 129.17 132.54 128.91 130.53 625,611 -0.61 -0.47
2026-07-31 134.98 134.98 130.91 131.14 675,323 -1.20 -0.91
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 135.34
On 2026-08-11		 130.22
On 2026-08-07		 0.23 0.17 134.63
On 2026-08-07		 131.11
On 2026-08-10		 -2.61 132.09
10D 142.75
On 2026-07-29		 128.91
On 2026-08-03		 -12.74 -8.76 142.75
On 2026-07-29		 128.91
On 2026-08-03		 -9.70 131.80
20D 151.52
On 2026-07-23		 128.91
On 2026-08-03		 -12.39 -8.54 151.52
On 2026-07-23		 128.91
On 2026-08-03		 -14.92 138.90
WTD 135.34
On 2026-08-11		 131.11
On 2026-08-10		 1.36 1.04 133.36
On 2026-08-10		 133.36
On 2026-08-10		 0.00 132.57
MTD 135.34
On 2026-08-11		 128.91
On 2026-08-03		 1.51 1.15 134.63
On 2026-08-07		 131.11
On 2026-08-10		 -2.61 131.92
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

132.65 +0.16 +0.12 369,283