Kirby Corporation (KEX) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
KEX Historical Performance
Short-Term Returns
KEX Stock Price Trajectory (2011–2026)
As of May 8, 2026, Kirby Corporation (KEX) trades at $142.18, representing a +39.1% return over the past year. The stock has delivered a +110.9% total return over five years (+16.1% 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 -9.8%, currently trading 25% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers MATX (+90.5% 1Y), ARCB (+106.7% 1Y), and SBLK (+79.2% 1Y), KEX has underperformed the peer group average. Compare KEX vs MATX →
KEX Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 141.88 | 143.91 | 140.14 | 142.18 | 646K | -0.26% |
| 2026-05-06 | 142.52 | 144.48 | 141.44 | 142.55 | 590K | -0.57% |
| 2026-05-05 | 144.85 | 145.90 | 142.52 | 143.37 | 300K | -0.77% |
| 2026-05-04 | 146.51 | 146.51 | 144.14 | 144.48 | 685K | -1.79% |
| 2026-05-01 | 150.40 | 150.40 | 145.22 | 147.12 | 820K | -2.27% |
| 2026-04-30 | 157.69 | 157.69 | 146.34 | 150.54 | 871K | -1.34% |
| 2026-04-29 | 151.59 | 155.03 | 150.23 | 152.59 | 1.08M | +1.09% |
| 2026-04-28 | 152.74 | 153.06 | 150.87 | 150.94 | 685K | -0.95% |
| 2026-04-27 | 151.07 | 153.12 | 150.32 | 152.38 | 484K | +1.18% |
| 2026-04-24 | 151.43 | 151.99 | 149.90 | 150.60 | 730K | -0.17% |
| 2026-04-23 | 148.86 | 152.36 | 148.00 | 150.85 | 568K | +1.73% |
| 2026-04-22 | 144.03 | 148.28 | 143.75 | 148.28 | 766K | +3.18% |
| 2026-04-21 | 147.48 | 147.48 | 141.77 | 143.71 | 485K | +0.59% |
| 2026-04-20 | 141.59 | 143.82 | 140.33 | 142.86 | 487K | +0.54% |
| 2026-04-17 | 143.20 | 144.78 | 140.01 | 142.09 | 1.14M | -0.97% |
| 2026-04-16 | 142.49 | 144.64 | 142.49 | 143.48 | 516K | +0.69% |
| 2026-04-15 | 142.60 | 144.01 | 141.77 | 142.49 | 830K | -0.10% |
| 2026-04-14 | 141.94 | 143.15 | 140.95 | 142.63 | 503K | +0.51% |
| 2026-04-13 | 140.12 | 141.95 | 139.10 | 141.90 | 369K | +1.08% |
| 2026-04-10 | 141.23 | 141.41 | 139.84 | 140.38 | 443K | -0.85% |
| 2026-04-09 | 141.93 | 143.29 | 141.10 | 141.59 | 669K | +0.64% |
| 2026-04-08 | 140.23 | 142.30 | 138.01 | 140.69 | 1.09M | +0.13% |
| 2026-04-07 | 137.14 | 141.39 | 136.31 | 140.51 | 696K | +2.35% |
| 2026-04-06 | 135.16 | 137.41 | 134.20 | 137.29 | 481K | +1.01% |
| 2026-04-02 | 134.33 | 136.79 | 131.80 | 135.92 | 323K | +0.82% |
| 2026-04-01 | 134.08 | 135.82 | 133.42 | 134.82 | 696K | +1.46% |
| 2026-03-31 | 134.97 | 136.98 | 131.64 | 132.88 | 892K | -0.97% |
| 2026-03-30 | 135.55 | 135.55 | 133.08 | 134.18 | 466K | +0.04% |
| 2026-03-27 | 135.89 | 136.72 | 133.82 | 134.12 | 569K | -1.49% |
| 2026-03-26 | 135.12 | 137.15 | 134.03 | 136.15 | 571K | +0.20% |
See KEX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs KEX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare KEX vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonKEX — Frequently Asked Questions
Quick answers to the most common questions about buying KEX stock.
How has KEX stock performed recently?
KEX returned +39.1% over the past year, beating its 5-year annualized CAGR of +16.1%. The stock trades above 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 +39.1% 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 2011-2026, downloadable in CSV format.