The highest closing price for Kirby (KEX) last month was $104.40, last Tuesday. It was down 3.4% for the month. The latest price is $94.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $99.34 | $101.80 | $97.87 | $101.01 | 552,200 |
March 28 2025 | $101.61 | $102.39 | $99.30 | $100.61 | 482,000 |
March 27 2025 | $102.95 | $104.16 | $102.03 | $102.89 | 383,100 |
March 26 2025 | $104.71 | $105.07 | $102.85 | $103.43 | 545,900 |
March 25 2025 | $104.98 | $106.04 | $104.09 | $104.40 | 631,800 |
March 24 2025 | $102.49 | $105.25 | $102.49 | $104.28 | 773,300 |
March 21 2025 | $98.21 | $101.44 | $98.21 | $101.33 | 1,176,100 |
March 20 2025 | $99.48 | $100.73 | $99.14 | $100.14 | 318,100 |
March 19 2025 | $99.65 | $101.05 | $99.19 | $100.51 | 361,400 |
March 18 2025 | $99.85 | $100.39 | $97.85 | $98.89 | 401,400 |
March 17 2025 | $98.78 | $101.44 | $98.78 | $100.13 | 546,300 |
March 14 2025 | $97.16 | $99.19 | $96.63 | $99.03 | 500,000 |
March 13 2025 | $96.79 | $97.42 | $95.59 | $96.17 | 557,500 |
March 12 2025 | $97.26 | $97.58 | $94.98 | $96.64 | 581,200 |
March 11 2025 | $95.90 | $97.39 | $94.82 | $96.37 | 568,200 |
March 10 2025 | $96.30 | $97.30 | $93.85 | $95.10 | 812,100 |
March 07 2025 | $97.57 | $98.47 | $95.14 | $97.13 | 611,000 |
March 06 2025 | $98.37 | $99.32 | $97.14 | $97.99 | 507,300 |
March 05 2025 | $98.35 | $99.77 | $97.17 | $99.75 | 560,600 |
March 04 2025 | $98.69 | $100.64 | $95.73 | $98.88 | 891,500 |
March 03 2025 | $104.55 | $105.26 | $99.76 | $100.25 | 488,700 |
Daily pricing data for Kirby dates back to 3/17/1980, and may be incomplete.
