Kirby Stock Price History
NYSE: KEXConsumer DiscretionaryMarine TransportationUSD
136.25-1.86 (-1.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KEX price history at a glance
The price history for Kirby (KEX) on this page begins on March 17, 1980, when the stock closed at $3.06; it most recently closed at $136.25 on October 5, 2026. The highest price in this record is $157.69, reached on April 27, 2026; the latest close is 13.6% below that peak. Across the 45 complete calendar years in the table, KEX finished higher in 29 and lower in 16. Its best year was 1989 (+114.3%) and its worst was 1982 (-71.0%).
Over roughly 47 years the share price changed +4358.0%, a 8.5% compound annual price return (excluding dividends). In the last 12 months alone, KEX has gained 66.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $157.69
- Date of high
- Apr 27, 2026
- Low since 1980
- $0.875
- Date of low
- Feb 17, 1986
- 52-week high
- $157.69
- 52-week low
- $79.81
- Last close
- $136.25
KEX returns
1 week
-1.18%
1 month
-1.67%
3 months
-5.22%
6 months
-2.94%
Year to date
+23.66%
1 year
+66.73%
3 years
+66.67%
5 years
+149.45%
KEX price return, excluding dividends.
KEX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 136.25 | +21.76% |
| 2025 | 111.90 | +5.38% |
| 2024 | 106.19 | +35.31% |
| 2023 | 78.48 | +21.96% |
| 2022 | 64.35 | +8.30% |
| 2021 | 59.42 | +14.64% |
| 2020 | 51.83 | -41.53% |
| 2019 | 88.64 | +31.75% |
| 2018 | 67.28 | +0.72% |
| 2017 | 66.80 | +0.45% |
| 2016 | 66.50 | +26.38% |
| 2015 | 52.62 | -35.46% |
| 2014 | 81.53 | -15.90% |
| 2013 | 96.94 | +52.09% |
| 2012 | 63.74 | -3.19% |
| 2011 | 65.84 | +49.47% |
| 2010 | 44.05 | +26.47% |
| 2009 | 34.83 | +22.68% |
| 2008 | 28.39 | -34.33% |
| 2007 | 43.23 | +26.66% |
| 2006 | 34.13 | +30.84% |
| 2005 | 26.09 | +17.55% |
| 2004 | 22.19 | +25.90% |
| 2003 | 17.63 | +27.53% |
| 2002 | 13.82 | -4.69% |
| 2001 | 14.50 | +38.10% |
| 2000 | 10.50 | +2.44% |
| 1999 | 10.25 | +2.82% |
| 1998 | 9.97 | +3.91% |
| 1997 | 9.59 | -2.23% |
| 1996 | 9.81 | +20.77% |
| 1995 | 8.13 | -17.72% |
| 1994 | 9.88 | -7.60% |
| 1993 | 10.69 | +66.02% |
| 1992 | 6.44 | +9.57% |
| 1991 | 5.88 | +54.10% |
| 1990 | 3.81 | -18.67% |
| 1989 | 4.69 | +114.29% |
| 1988 | 2.19 | +75.00% |
| 1987 | 1.25 | 0.00% |
| 1986 | 1.25 | 0.00% |
| 1985 | 1.25 | -20.00% |
| 1984 | 1.56 | -47.92% |
| 1983 | 3.00 | -23.81% |
| 1982 | 3.94 | -70.97% |
| 1981 | 13.56 | +93.75% |
| 1980* | 7.00 | +129.04% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
KEX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 137.94 | 138.91 | 135.94 | 136.25 | -1.35% | |
| 136.10 | 139.04 | 136.78 | 138.11 | +0.55% | |
| 137.36 | 138.67 | 135.47 | 137.36 | -0.82% | |
| 140.74 | 141.17 | 137.11 | 138.50 | -0.97% | |
| 137.97 | 140.72 | 136.58 | 139.85 | +1.44% | |
| 133.91 | 139.15 | 131.80 | 137.87 | +3.30% | |
| 131.08 | 134.61 | 131.08 | 133.46 | +1.68% | |
| 132.32 | 132.32 | 129.99 | 131.25 | -0.52% | |
| 130.82 | 132.34 | 130.13 | 131.94 | +0.27% | |
| 129.28 | 132.45 | 127.62 | 131.59 | +2.10% | |
| 129.38 | 131.00 | 127.66 | 128.88 | -1.10% | |
| 129.80 | 132.26 | 129.47 | 130.31 | +0.21% | |
| 132.73 | 134.07 | 129.92 | 130.04 | -1.83% | |
| 135.42 | 136.72 | 132.15 | 132.47 | -2.33% | |
| 138.29 | 138.29 | 135.25 | 135.63 | -1.97% | |
| 137.85 | 138.40 | 136.96 | 138.35 | -0.03% | |
| 137.96 | 139.75 | 135.68 | 138.39 | +1.06% | |
| 137.79 | 139.30 | 135.38 | 136.94 | -1.45% | |
| 138.85 | 140.83 | 138.28 | 138.96 | +0.34% | |
| 138.13 | 138.90 | 135.22 | 138.49 | -0.67% | |
| 139.60 | 140.21 | 137.92 | 139.42 | +0.60% | |
| 138.01 | 139.62 | 137.54 | 138.59 | +0.01% | |
| 138.97 | 139.59 | 137.72 | 138.57 | +0.41% | |
| 141.33 | 141.33 | 137.99 | 138.00 | -1.97% | |
| 142.58 | 143.13 | 139.26 | 140.77 | -1.74% | |
| 142.22 | 143.57 | 141.88 | 143.27 | +1.17% | |
| 140.29 | 142.33 | 139.33 | 141.62 | +0.48% | |
| 141.65 | 143.50 | 138.98 | 140.95 | -0.64% | |
| 139.86 | 142.10 | 138.16 | 141.86 | +2.01% | |
| 140.52 | 140.86 | 138.45 | 139.06 | -0.57% | |
| 139.12 | 141.02 | 138.58 | 139.86 | +0.60% | |
| 136.78 | 139.83 | 135.49 | 139.02 | +1.00% | |
| 138.86 | 139.50 | 135.95 | 137.64 | -0.78% | |
| 139.93 | 140.07 | 137.41 | 138.72 | -0.86% | |
| 140.81 | 141.70 | 139.60 | 139.93 | +0.51% | |
| 139.01 | 140.92 | 138.30 | 139.22 | +0.40% | |
| 140.19 | 142.03 | 138.42 | 138.67 | -0.77% | |
| 140.94 | 141.25 | 139.15 | 139.74 | -0.98% | |
| 138.67 | 141.43 | 137.81 | 141.13 | +1.81% | |
| 137.33 | 139.09 | 132.78 | 138.62 | +0.78% | |
| 135.87 | 138.01 | 135.55 | 137.55 | +1.19% | |
| 133.27 | 136.97 | 132.99 | 135.93 | +2.47% | |
| 135.34 | 135.34 | 131.51 | 132.65 | +0.12% | |
| 132.85 | 133.36 | 131.11 | 132.49 | +0.91% | |
| 132.73 | 134.63 | 130.22 | 131.29 | -1.23% | |
| 131.25 | 134.03 | 131.22 | 132.93 | +1.40% | |
| 134.38 | 134.58 | 130.45 | 131.10 | -1.00% | |
| 131.23 | 133.11 | 130.20 | 132.42 | +1.45% | |
| 129.17 | 132.54 | 128.91 | 130.53 | -0.47% | |
| 134.98 | 134.98 | 130.91 | 131.14 | -0.91% | |
| 133.30 | 133.30 | 129.21 | 132.34 | +0.97% | |
| 139.71 | 142.75 | 130.40 | 131.07 | -9.85% | |
| 144.23 | 147.12 | 141.68 | 145.39 | +0.21% | |
| 148.21 | 148.80 | 143.38 | 145.08 | -2.40% | |
| 149.10 | 150.20 | 148.37 | 148.65 | -0.30% | |
| 150.52 | 151.52 | 148.32 | 149.10 | -0.07% | |
| 150.22 | 150.67 | 148.26 | 149.21 | +0.34% | |
| 145.67 | 149.34 | 145.08 | 148.70 | +2.89% | |
| 145.67 | 146.49 | 144.21 | 144.53 | +0.26% | |
| 142.41 | 144.16 | 140.95 | 144.16 | +0.56% | |
| 141.74 | 144.05 | 140.71 | 143.36 | +1.04% | |
| 144.52 | 144.99 | 139.81 | 141.89 | -2.17% | |
| 144.42 | 145.26 | 142.63 | 145.04 | +1.60% | |
| 142.47 | 145.00 | 142.05 | 142.76 | -0.69% | |
| 143.04 | 144.66 | 141.92 | 143.75 | +0.79% | |
| 141.55 | 143.74 | 141.20 | 142.63 | +0.79% | |
| 135.97 | 147.23 | 135.97 | 141.51 | +5.68% | |
| 132.10 | 134.44 | 131.41 | 133.91 | +0.71% | |
| 130.00 | 133.24 | 130.00 | 132.97 | +2.41% | |
| 131.91 | 132.67 | 128.58 | 129.84 | -0.86% | |
| 135.58 | 136.41 | 130.55 | 130.97 | -3.68% | |
| 137.38 | 139.28 | 134.24 | 135.97 | -1.06% | |
| 136.10 | 137.51 | 134.69 | 137.43 | +0.48% | |
| 137.88 | 138.12 | 135.40 | 136.78 | -1.28% | |
| 137.88 | 139.81 | 137.42 | 138.55 | +1.04% | |
| 137.58 | 138.63 | 135.61 | 137.13 | -0.80% | |
| 140.16 | 141.09 | 137.36 | 138.23 | -2.19% | |
| 140.10 | 143.00 | 139.98 | 141.32 | +0.48% | |
| 139.50 | 140.82 | 138.55 | 140.64 | +0.30% | |
| 141.66 | 143.03 | 140.15 | 140.22 | -0.94% | |
| 142.11 | 146.11 | 141.23 | 141.55 | -0.32% | |
| 143.06 | 143.76 | 140.98 | 142.00 | -0.99% | |
| 140.81 | 144.07 | 140.81 | 143.42 | +2.21% | |
| 140.56 | 141.54 | 137.93 | 140.32 | +0.54% | |
| 142.63 | 143.03 | 139.28 | 139.56 | -2.45% | |
| 142.18 | 145.06 | 141.40 | 143.06 | +1.01% | |
| 141.68 | 144.23 | 140.68 | 141.63 | +0.41% | |
| 142.86 | 143.70 | 140.79 | 141.05 | -1.18% | |
| 144.17 | 144.92 | 141.57 | 142.73 | -1.43% | |
| 143.33 | 145.60 | 143.33 | 144.80 | +0.99% | |
| 143.05 | 145.34 | 142.39 | 143.38 | +0.81% | |
| 140.37 | 143.32 | 140.35 | 142.23 | +1.17% | |
| 140.23 | 142.71 | 140.12 | 140.59 | +0.09% | |
| 143.57 | 143.57 | 140.31 | 140.46 | -2.00% | |
| 143.87 | 144.95 | 140.82 | 143.33 | -0.71% | |
| 143.82 | 145.08 | 141.72 | 144.35 | +0.70% | |
| 145.25 | 145.50 | 141.75 | 143.34 | -1.57% | |
| 148.64 | 149.23 | 144.74 | 145.62 | -2.06% | |
| 147.13 | 149.70 | 147.13 | 148.69 | +1.41% | |
| 146.24 | 147.91 | 143.69 | 146.62 | -0.02% | |
| 144.16 | 147.78 | 144.16 | 146.65 | +0.65% | |
| 147.01 | 149.08 | 145.01 | 145.70 | -1.13% | |
| 146.79 | 148.42 | 145.86 | 147.37 | +0.46% | |
| 143.16 | 146.86 | 142.01 | 146.70 | +2.54% | |
| 146.40 | 146.40 | 140.50 | 143.07 | -2.07% | |
| 142.69 | 147.55 | 141.58 | 146.09 | +2.71% | |
| 142.81 | 143.57 | 141.81 | 142.24 | +0.01% | |
| 141.88 | 143.91 | 140.14 | 142.22 | -0.23% | |
| 142.52 | 144.48 | 141.44 | 142.55 | -0.57% | |
| 144.85 | 145.90 | 142.52 | 143.37 | -0.77% | |
| 146.51 | 146.51 | 144.14 | 144.48 | -1.86% | |
| 150.15 | 150.15 | 145.22 | 147.22 | -2.21% | |
| 157.69 | 157.69 | 146.34 | 150.54 | -1.34% | |
| 151.59 | 155.03 | 150.23 | 152.59 | +1.09% | |
| 152.74 | 153.07 | 150.82 | 150.94 | -0.95% | |
| 151.07 | 153.02 | 150.32 | 152.38 | +1.18% | |
| 151.43 | 152.02 | 149.76 | 150.60 | -0.17% | |
| 149.29 | 152.36 | 148.00 | 150.85 | +1.73% | |
| 144.61 | 148.29 | 143.75 | 148.28 | +3.18% | |
| 147.48 | 147.48 | 141.75 | 143.71 | +0.59% | |
| 141.59 | 143.82 | 140.33 | 142.86 | +0.54% | |
| 143.20 | 144.78 | 140.01 | 142.09 | -0.97% | |
| 142.49 | 144.64 | 142.49 | 143.48 | +0.69% | |
| 142.60 | 144.01 | 141.76 | 142.49 | -0.10% | |
| 141.73 | 143.15 | 140.95 | 142.63 | +0.51% | |
| 140.31 | 141.95 | 139.10 | 141.90 | +1.08% | |
| 141.23 | 141.42 | 139.84 | 140.38 | -0.85% | |
| 141.93 | 143.29 | 141.11 | 141.59 | +0.64% | |
| 140.23 | 142.30 | 138.01 | 140.69 | +0.13% | |
| 137.14 | 141.41 | 136.31 | 140.51 | +2.35% | |
| 135.16 | 137.45 | 134.00 | 137.29 | +1.01% | |
| 134.33 | 136.79 | 131.80 | 135.92 | +0.82% | |
| 134.08 | 135.82 | 133.42 | 134.82 | +1.46% | |
| 134.79 | 136.98 | 131.64 | 132.88 | -0.97% | |
| 134.83 | 135.69 | 133.29 | 134.18 | +0.04% | |
| 135.13 | 136.72 | 133.81 | 134.12 | -1.49% | |
| 135.12 | 137.15 | 134.03 | 136.15 | +0.20% | |
| 135.53 | 137.71 | 134.67 | 135.88 | -0.34% | |
| 131.42 | 137.96 | 130.39 | 136.35 | +4.28% | |
| 131.88 | 133.93 | 130.23 | 130.76 | +0.18% | |
| 131.05 | 131.84 | 129.23 | 130.52 | +0.29% | |
| 124.62 | 130.77 | 124.56 | 130.14 | +3.38% | |
| 128.44 | 129.07 | 125.69 | 125.89 | -1.66% | |
| 125.58 | 128.10 | 124.79 | 128.01 | +2.98% | |
| 126.00 | 127.02 | 123.92 | 124.31 | -0.51% | |
| 124.49 | 126.09 | 124.11 | 124.95 | +0.60% | |
| 125.44 | 130.35 | 118.85 | 124.21 | -1.67% | |
| 125.41 | 127.42 | 123.57 | 126.32 | -0.19% | |
| 125.67 | 129.32 | 125.13 | 126.56 | +0.60% | |
| 126.23 | 128.27 | 120.86 | 125.81 | -1.40% | |
| 127.90 | 129.11 | 126.11 | 127.60 | -2.06% | |
| 133.06 | 133.32 | 128.94 | 130.28 | -2.43% | |
| 132.30 | 133.65 | 131.21 | 133.52 | -0.23% | |
| 130.83 | 134.69 | 129.52 | 133.83 | +0.65% | |
| 129.84 | 133.52 | 127.12 | 132.97 | +2.44% | |
| 128.41 | 130.34 | 127.82 | 129.80 | +0.11% | |
| 130.41 | 132.41 | 128.80 | 129.66 | -0.35% | |
| 131.01 | 131.01 | 127.17 | 130.12 | -0.14% | |
| 129.30 | 131.11 | 128.05 | 130.30 | +1.43% | |
| 129.82 | 130.75 | 127.91 | 128.46 | -1.89% | |
| 128.68 | 131.01 | 127.69 | 130.94 | +2.03% | |
| 128.01 | 129.28 | 127.56 | 128.33 | +0.41% | |
| 127.03 | 130.20 | 126.68 | 127.80 | +0.88% | |
| 124.91 | 126.79 | 124.07 | 126.68 | +1.40% | |
| 120.21 | 125.71 | 120.21 | 124.93 | +2.92% | |
| 122.86 | 124.65 | 118.58 | 121.38 | -0.74% | |
| 121.57 | 124.00 | 121.27 | 122.28 | +1.70% | |
| 120.72 | 121.38 | 119.30 | 120.24 | -0.18% | |
| 121.85 | 123.01 | 120.19 | 120.46 | -1.57% | |
| 119.67 | 123.14 | 119.11 | 122.38 | +3.06% | |
| 120.49 | 121.37 | 118.61 | 118.75 | -2.27% | |
| 120.97 | 122.80 | 120.16 | 121.51 | +0.69% | |
| 119.95 | 122.31 | 119.65 | 120.68 | +1.06% | |
| 117.50 | 119.88 | 116.19 | 119.42 | +1.50% | |
| 119.66 | 121.42 | 117.06 | 117.66 | -3.69% | |
| 122.38 | 123.50 | 115.00 | 122.17 | -4.65% | |
| 127.94 | 129.05 | 126.73 | 128.13 | -0.28% | |
| 128.88 | 129.38 | 127.85 | 128.49 | -0.06% | |
| 129.95 | 129.95 | 128.04 | 128.57 | -0.10% | |
| 131.08 | 131.08 | 128.54 | 128.70 | -1.54% | |
| 130.12 | 132.18 | 129.57 | 130.71 | +0.92% | |
| 128.28 | 130.89 | 127.27 | 129.52 | +2.06% | |
| 126.06 | 127.45 | 124.62 | 126.90 | +0.81% | |
| 126.81 | 127.21 | 125.37 | 125.88 | -0.34% | |
| 126.04 | 126.47 | 124.09 | 126.31 | +1.60% | |
| 122.66 | 124.73 | 122.56 | 124.32 | +0.39% | |
| 125.29 | 126.71 | 123.34 | 123.84 | -1.28% | |
| 124.45 | 125.79 | 124.06 | 125.45 | -0.02% | |
| 126.00 | 126.97 | 125.09 | 125.47 | -0.41% | |
| 122.58 | 126.06 | 122.58 | 125.99 | +2.21% | |
| 119.07 | 124.31 | 118.87 | 123.26 | +4.09% | |
| 117.23 | 119.22 | 115.92 | 118.42 | +1.08% | |
| 112.86 | 120.04 | 112.86 | 117.15 | +4.69% | |
| 110.70 | 112.15 | 110.53 | 111.90 | +1.56% | |
| 110.87 | 111.06 | 110.05 | 110.18 | -0.72% | |
| 111.29 | 111.78 | 110.92 | 110.98 | -0.05% | |
| 111.09 | 111.37 | 110.29 | 111.04 | +0.14% | |
| 110.63 | 111.19 | 110.21 | 110.89 | +0.05% | |
| 110.77 | 111.36 | 110.21 | 110.84 | -0.48% | |
| 111.68 | 112.74 | 110.92 | 111.38 | -0.13% | |
| 111.80 | 112.27 | 111.21 | 111.52 | +0.52% | |
| 112.03 | 112.27 | 109.30 | 110.94 | -0.70% | |
| 110.45 | 112.77 | 109.39 | 111.72 | +1.76% | |
| 109.38 | 110.82 | 109.16 | 109.79 | +0.68% | |
| 110.42 | 110.42 | 108.47 | 109.05 | -1.24% | |
| 111.30 | 111.64 | 108.72 | 110.42 | -0.53% | |
| 112.71 | 112.82 | 110.00 | 111.01 | -0.96% | |
| 111.88 | 112.73 | 111.52 | 112.09 | -0.36% | |
| 112.33 | 113.57 | 111.24 | 112.49 | +0.59% | |
| 111.96 | 113.36 | 111.11 | 111.83 | -0.22% | |
| 113.01 | 114.47 | 111.42 | 112.08 | -0.74% | |
| 111.62 | 113.66 | 110.49 | 112.92 | +1.16% | |
| 112.66 | 114.22 | 110.67 | 111.63 | -1.18% | |
| 114.20 | 114.86 | 112.75 | 112.96 | -0.42% | |
| 113.77 | 113.86 | 111.69 | 113.44 | -0.25% | |
| 113.34 | 115.18 | 113.09 | 113.72 | +0.18% | |
| 113.01 | 114.58 | 113.01 | 113.52 | +0.38% | |
| 112.10 | 114.58 | 112.10 | 113.09 | +0.90% | |
| 108.54 | 112.26 | 107.83 | 112.08 | +3.74% | |
| 107.06 | 108.62 | 106.13 | 108.04 | +0.35% | |
| 106.62 | 108.29 | 105.64 | 107.66 | +1.72% | |
| 108.65 | 109.73 | 105.68 | 105.84 | -1.94% | |
| 107.26 | 108.28 | 106.45 | 107.93 | +0.41% | |
| 106.47 | 107.68 | 105.87 | 107.49 | +0.17% | |
| 108.86 | 108.99 | 106.57 | 107.31 | -1.22% | |
| 106.12 | 108.74 | 105.10 | 108.64 | +1.04% | |
| 109.93 | 111.09 | 106.33 | 107.52 | -2.72% | |
| 110.64 | 112.24 | 110.10 | 110.53 | -0.13% | |
| 107.94 | 110.76 | 107.39 | 110.67 | +2.51% | |
| 108.03 | 108.95 | 107.32 | 107.96 | +0.29% | |
| 105.91 | 108.48 | 105.73 | 107.65 | +1.30% | |
| 105.40 | 108.73 | 105.40 | 106.27 | +0.02% | |
| 106.10 | 107.26 | 105.31 | 106.25 | +1.72% | |
| 103.28 | 104.51 | 102.64 | 104.45 | +0.10% | |
| 103.30 | 104.44 | 101.65 | 104.35 | +0.84% | |
| 104.10 | 105.18 | 102.01 | 103.48 | -0.81% | |
| 100.79 | 107.49 | 100.30 | 104.33 | +3.31% | |
| 96.21 | 103.93 | 93.00 | 100.99 | +13.93% | |
| 88.99 | 90.61 | 87.95 | 88.64 | -0.08% | |
| 87.89 | 89.16 | 87.62 | 88.71 | +2.12% | |
| 86.22 | 87.24 | 85.67 | 86.87 | +1.18% | |
| 85.83 | 86.48 | 85.10 | 85.86 | +0.34% | |
| 87.26 | 87.75 | 85.41 | 85.57 | -1.42% | |
| 86.03 | 87.16 | 86.03 | 86.80 | +0.40% | |
| 86.10 | 86.90 | 85.42 | 86.45 | +1.04% | |
| 84.69 | 86.37 | 84.05 | 85.56 | +0.96% | |
| 84.81 | 86.40 | 84.30 | 84.75 | +0.51% | |
| 83.87 | 86.22 | 83.33 | 84.32 | +2.57% | |
| 80.55 | 82.67 | 80.10 | 82.21 | +0.87% | |
| 80.59 | 81.50 | 79.81 | 81.50 | +1.94% | |
| 82.07 | 82.07 | 79.52 | 79.95 | -2.17% | |
| 82.24 | 82.69 | 80.89 | 81.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KEX chart for longer ranges.