The highest closing price for Kirby (KEX) last month was $120.83, on July 28. It was down 16% for the month. The latest price is $96.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $112.00 | $112.00 | $92.54 | $95.31 | 3,968,100 |
July 30 2025 | $120.17 | $121.29 | $119.16 | $120.00 | 735,100 |
July 29 2025 | $121.20 | $122.50 | $119.87 | $119.87 | 580,200 |
July 28 2025 | $119.00 | $120.90 | $118.08 | $120.83 | 549,900 |
July 25 2025 | $116.37 | $118.54 | $116.10 | $118.48 | 360,300 |
July 24 2025 | $116.46 | $116.85 | $115.58 | $115.99 | 355,300 |
July 23 2025 | $115.95 | $117.49 | $115.12 | $117.02 | 322,200 |
July 22 2025 | $116.03 | $116.83 | $114.97 | $114.99 | 327,200 |
July 21 2025 | $116.05 | $117.49 | $115.55 | $115.83 | 536,200 |
July 18 2025 | $116.65 | $116.65 | $114.15 | $115.84 | 759,700 |
July 17 2025 | $113.40 | $116.94 | $113.18 | $115.76 | 587,300 |
July 16 2025 | $115.22 | $115.54 | $112.83 | $113.58 | 514,000 |
July 15 2025 | $117.40 | $117.42 | $115.14 | $115.15 | 250,600 |
July 14 2025 | $116.26 | $117.66 | $115.37 | $117.18 | 325,400 |
July 11 2025 | $116.56 | $117.49 | $115.75 | $116.97 | 400,100 |
July 10 2025 | $115.92 | $118.70 | $115.76 | $117.05 | 475,000 |
July 09 2025 | $117.53 | $117.85 | $115.43 | $116.57 | 361,900 |
July 08 2025 | $115.77 | $117.90 | $115.77 | $117.08 | 364,300 |
July 07 2025 | $116.30 | $117.37 | $114.50 | $115.77 | 490,300 |
July 03 2025 | $117.39 | $117.39 | $115.71 | $116.90 | 527,800 |
July 02 2025 | $115.48 | $117.72 | $114.96 | $117.39 | 612,700 |
July 01 2025 | $113.41 | $116.56 | $113.08 | $115.10 | 533,500 |
Daily pricing data for Kirby dates back to 3/17/1980, and may be incomplete.
