Kirby Corporation (KEX) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -12.6%
- 3M
- -9.0%
- YTD
- +8.1%
- 1Y
- +13.9%
- 3Y
- +16.4%
- 5Y
- +16.0%
Loading 10-year price history...
KEX Historical Performance
KEX Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -2.9%
- 2003 annual price return
- +24.7%
- 2004 annual price return
- +25.9%
- 2005 annual price return
- +17.7%
- 2006 annual price return
- +28.5%
- 2007 annual price return
- +35.0%
- 2008 annual price return
- -41.1%
- 2009 annual price return
- +22.7%
- 2010 annual price return
- +26.1%
- 2011 annual price return
- +48.3%
- 2012 annual price return
- -4.7%
- 2013 annual price return
- +57.7%
- 2014 annual price return
- -16.6%
- 2015 annual price return
- -35.5%
- 2016 annual price return
- +29.8%
- 2017 annual price return
- +0.8%
- 2018 annual price return
- -0.6%
- 2019 annual price return
- +31.7%
- 2020 annual price return
- -41.7%
- 2021 annual price return
- +15.3%
- 2022 annual price return
- +7.5%
- 2023 annual price return
- +23.9%
- 2024 annual price return
- +33.9%
- 2025 annual price return
- +5.0%
- 2026 annual price return
- +21.8%
KEX Stock Price Trajectory (1980–2026)
As of November 8, 2026, Kirby Corporation (KEX) trades at $121.00, representing a +13.9% return over the past year. The stock has delivered a +109.9% total return over five years (+16.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $157.69 on April 30, 2026. From this peak, KEX has corrected -23.3%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers MATX (+96.4% 1Y), ARCB (+96.7% 1Y), and SBLK (+47.3% 1Y), KEX has underperformed the peer group average. Compare KEX vs MATX →
KEX Historical Price Data · from 1980
Rows 1–50 of 11,757| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 121.38 | 123.00 | 119.67 | 121.00 | 685K | +1.28% |
| 2026-11-05 | 126.81 | 129.20 | 118.12 | 119.47 | 1.43M | -6.75% |
| 2026-11-04 | 139.63 | 140.62 | 124.51 | 128.12 | 1.22M | -9.02% |
| 2026-11-03 | 140.56 | 143.50 | 140.56 | 140.82 | 419K | +0.13% |
| 2026-11-02 | 143.92 | 144.21 | 140.07 | 140.64 | 708K | -2.29% |
| 2026-10-30 | 144.46 | 145.38 | 142.81 | 143.93 | 589K | -1.42% |
| 2026-10-29 | 146.85 | 147.61 | 143.07 | 146.00 | 1.09M | -0.05% |
| 2026-10-28 | 147.98 | 147.98 | 136.08 | 146.07 | 1.11M | +6.57% |
| 2026-10-27 | 135.18 | 138.13 | 134.02 | 137.06 | 839K | +1.80% |
| 2026-10-26 | 133.99 | 135.17 | 133.47 | 134.63 | 511K | +1.11% |
| 2026-10-23 | 131.64 | 133.52 | 131.64 | 133.15 | 567K | +1.25% |
| 2026-10-22 | 136.25 | 137.23 | 131.02 | 131.50 | 650K | -4.18% |
| 2026-10-21 | 135.17 | 139.88 | 135.17 | 137.24 | 757K | +0.76% |
| 2026-10-20 | 136.37 | 137.41 | 135.78 | 136.21 | 367K | -0.12% |
| 2026-10-19 | 136.83 | 137.59 | 135.30 | 136.37 | 471K | -0.04% |
| 2026-10-16 | 135.68 | 138.32 | 134.96 | 136.43 | 750K | -0.52% |
| 2026-10-15 | 136.23 | 137.75 | 134.19 | 137.15 | 512K | -0.49% |
| 2026-10-14 | 138.67 | 140.00 | 136.79 | 137.83 | 711K | +0.78% |
| 2026-10-13 | 136.53 | 137.51 | 135.29 | 136.77 | 452K | +0.65% |
| 2026-10-12 | 137.00 | 137.44 | 135.35 | 135.88 | 352K | -0.27% |
| 2026-10-09 | 137.94 | 138.91 | 135.94 | 136.25 | 445K | -1.35% |
| 2026-10-08 | 136.10 | 139.04 | 136.10 | 138.11 | 357K | +0.55% |
| 2026-10-07 | 137.36 | 138.67 | 135.47 | 137.36 | 417K | -0.82% |
| 2026-10-06 | 140.74 | 141.17 | 137.11 | 138.50 | 654K | -0.97% |
| 2026-10-05 | 137.97 | 140.72 | 136.58 | 139.85 | 626K | +1.44% |
| 2026-10-02 | 133.91 | 139.15 | 131.79 | 137.87 | 503K | +3.30% |
| 2026-10-01 | 131.08 | 134.61 | 131.08 | 133.46 | 395K | +1.68% |
| 2026-09-30 | 132.32 | 132.32 | 129.99 | 131.25 | 461K | -0.52% |
| 2026-09-29 | 130.82 | 132.34 | 130.13 | 131.94 | 506K | +0.27% |
| 2026-09-28 | 129.28 | 132.45 | 127.62 | 131.59 | 506K | +2.10% |
| 2026-09-25 | 129.38 | 131.00 | 127.66 | 128.88 | 545K | -1.10% |
| 2026-09-24 | 129.80 | 132.26 | 129.47 | 130.31 | 412K | +0.21% |
| 2026-09-23 | 132.73 | 134.07 | 129.92 | 130.04 | 759K | -1.83% |
| 2026-09-22 | 135.42 | 136.72 | 132.15 | 132.47 | 541K | -2.33% |
| 2026-09-21 | 138.29 | 138.29 | 135.25 | 135.63 | 418K | -1.97% |
| 2026-09-18 | 137.85 | 138.40 | 136.96 | 138.35 | 585K | -0.03% |
| 2026-09-17 | 137.96 | 139.75 | 135.68 | 138.39 | 351K | +1.06% |
| 2026-09-16 | 137.79 | 139.29 | 135.38 | 136.94 | 385K | -1.45% |
| 2026-09-15 | 138.85 | 140.82 | 138.28 | 138.96 | 423K | +0.34% |
| 2026-09-14 | 138.13 | 138.90 | 135.22 | 138.49 | 433K | -0.67% |
| 2026-09-11 | 139.60 | 140.21 | 137.92 | 139.42 | 420K | +0.60% |
| 2026-09-10 | 138.01 | 139.62 | 137.54 | 138.59 | 297K | +0.01% |
| 2026-09-09 | 138.97 | 139.59 | 137.72 | 138.57 | 374K | +0.41% |
| 2026-09-08 | 141.33 | 141.33 | 137.99 | 138.00 | 455K | -1.97% |
| 2026-09-04 | 142.58 | 143.13 | 139.26 | 140.77 | 418K | -1.74% |
| 2026-09-03 | 142.22 | 143.57 | 141.88 | 143.27 | 332K | +1.17% |
| 2026-09-02 | 140.29 | 142.33 | 139.33 | 141.62 | 302K | +0.48% |
| 2026-09-01 | 141.65 | 143.50 | 138.98 | 140.95 | 372K | -0.64% |
| 2026-08-31 | 139.86 | 142.10 | 138.16 | 141.86 | 414K | +2.01% |
| 2026-08-28 | 140.52 | 140.86 | 138.45 | 139.06 | 349K | -0.57% |
KEX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KEX — Frequently Asked Questions
Quick answers to the most common questions about buying KEX stock.
How has KEX stock performed recently?
KEX returned +13.9% over the past year, beating its 5-year annualized CAGR of +16.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is KEX's all-time high price?
Kirby Corporation reached $157.69 on 2026-04-30. The 52-week high is $157.69. Current 1-year return of +13.9% places the stock closer to historical peaks.
Where can I download KEX historical price data?
This page provides KEX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.