The highest closing price for Kirby (KEX) last month was $111.60, on May 29. It was up 16.6% for the month. The latest price is $112.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $111.35 | $111.47 | $109.66 | $110.64 | 576,300 |
May 29 2025 | $111.35 | $112.67 | $111.02 | $111.60 | 644,700 |
May 28 2025 | $111.20 | $111.91 | $109.61 | $110.74 | 873,200 |
May 27 2025 | $109.91 | $111.47 | $108.68 | $110.89 | 665,100 |
May 23 2025 | $105.05 | $108.10 | $105.05 | $107.39 | 488,200 |
May 22 2025 | $107.82 | $109.01 | $106.50 | $107.19 | 405,900 |
May 21 2025 | $108.75 | $109.54 | $107.74 | $107.91 | 628,800 |
May 20 2025 | $109.98 | $110.97 | $109.58 | $110.14 | 512,300 |
May 19 2025 | $109.02 | $110.72 | $108.57 | $110.12 | 457,300 |
May 16 2025 | $110.00 | $110.77 | $109.24 | $110.25 | 508,300 |
May 15 2025 | $107.98 | $109.20 | $107.55 | $109.16 | 511,800 |
May 14 2025 | $108.16 | $109.87 | $107.65 | $108.90 | 681,500 |
May 13 2025 | $109.64 | $109.76 | $108.25 | $108.53 | 388,900 |
May 12 2025 | $109.14 | $110.71 | $108.41 | $108.81 | 518,300 |
May 09 2025 | $104.27 | $105.06 | $103.02 | $103.85 | 316,900 |
May 08 2025 | $103.41 | $104.95 | $102.93 | $103.89 | 350,000 |
May 07 2025 | $102.97 | $102.97 | $101.51 | $102.20 | 427,900 |
May 06 2025 | $103.55 | $104.03 | $101.65 | $102.21 | 463,400 |
May 05 2025 | $103.39 | $105.52 | $102.97 | $104.53 | 499,600 |
May 02 2025 | $101.82 | $105.43 | $100.91 | $104.48 | 1,107,900 |
May 01 2025 | $94.86 | $100.90 | $94.71 | $99.58 | 1,339,700 |
Daily pricing data for Kirby dates back to 3/17/1980, and may be incomplete.
