The highest closing price for Kirby (KEX) last month was $113.52, on November 28. It was up 9.9% for the month. The latest price is $111.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $113.01 | $114.58 | $113.01 | $113.52 | 300,500 |
November 26 2025 | $112.10 | $114.58 | $112.10 | $113.09 | 628,100 |
November 25 2025 | $108.54 | $112.26 | $107.83 | $112.08 | 812,400 |
November 24 2025 | $107.06 | $108.62 | $106.13 | $108.04 | 818,400 |
November 21 2025 | $106.62 | $108.29 | $105.64 | $107.66 | 688,200 |
November 20 2025 | $108.65 | $109.73 | $105.68 | $105.84 | 890,500 |
November 19 2025 | $107.26 | $108.28 | $106.45 | $107.93 | 506,200 |
November 18 2025 | $106.47 | $107.68 | $105.87 | $107.49 | 553,400 |
November 17 2025 | $108.86 | $108.99 | $106.57 | $107.31 | 610,000 |
November 14 2025 | $106.12 | $108.74 | $105.10 | $108.64 | 717,800 |
November 13 2025 | $109.93 | $111.09 | $106.33 | $107.52 | 1,022,400 |
November 12 2025 | $110.64 | $112.24 | $110.10 | $110.53 | 755,800 |
November 11 2025 | $107.94 | $110.76 | $107.39 | $110.67 | 965,800 |
November 10 2025 | $108.03 | $108.95 | $107.32 | $107.96 | 653,500 |
November 07 2025 | $105.91 | $108.48 | $105.73 | $107.65 | 721,100 |
November 06 2025 | $105.40 | $108.73 | $105.40 | $106.27 | 872,400 |
November 05 2025 | $106.10 | $107.26 | $105.31 | $106.25 | 795,700 |
November 04 2025 | $103.28 | $104.51 | $102.64 | $104.45 | 724,900 |
November 03 2025 | $103.30 | $104.44 | $101.65 | $104.35 | 842,300 |
Daily pricing data for Kirby dates back to 3/17/1980, and may be incomplete.
