|
Market Closed -
NYSE
01:30:02 24/10/2026 am IST
|
5-day change | 1st Jan Change | ||
| 133.15 USD | +1.25% |
|
-2.40% | +20.85% |
| 14/10 | JPMorgan Initiates Coverage on Kirby With Overweight Rating, $200 Price Target | MT |
| 30/07 | Kirby Corporation, Q2 2026 Earnings Call, Jul 29, 2026 |
Stock exchange
NYSE
KEX 133.15 $
+1.25%
7.55Cr
$
Quotes 5-day view: Kirby Corporation
Delayed Quote NYSE
| 19/10/2026 | 20/10/2026 | 21/10/2026 | 22/10/2026 | 23/10/2026 | |
|---|---|---|---|---|---|
| Last | $136.37 | $136.21 | $137.24 | $131.50 | $133.15 |
| Volume | 4,71,379 | 3,67,146 | 7,56,588 | 6,49,613 | 5,66,948 |
| Change | -0.04% | -0.12% | +0.76% | -4.18% | +1.25% |
| Opening | $136.83 | $136.37 | $135.17 | $136.25 | $131.64 |
| High | $137.59 | $137.41 | $139.88 | $137.23 | $133.52 |
| Low | $135.30 | $135.78 | $135.17 | $131.02 | $131.64 |
Performance
| 1 day | +1.25% | ||
| 1 week | -2.40% | ||
| Current month | +1.45% | ||
| 1 month | +2.39% | ||
| 3 months | -10.70% | ||
| 6 months | -11.73% | ||
| Current year | +20.85% | ||
| 1 year | +55.08% | ||
| 3 years | +65.40% | ||
| 5 years | +134.34% | ||
| 10 years | +121.33% |
Volumes
marketsDaily volume
5,66,954
Estimated daily volume
5,66,954
Avg. Volume 20 sessions
5,34,953
Daily volume ratio
1.06
Avg. Volume 20 sessions USD
7,12,28,991.95
Record volume 1
72,00,532
Record volume 2
44,41,121
Record volume 3
39,77,031
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
6,94,32,00,000
Net sales (USD)
3,36,40,50,000
Number of employees
5,233
Sales / Employee (USD)
6,42,853
Free-Float
80.34%
Free-Float capitalization (USD)
6,88,81,61,858
Average Daily Capital Traded
1.03%
Indicators
Moving average 5 days
135.55
Moving average 20 days
135.52
Moving average 50 days
137.24
Moving average 100 days
138.29
Price spread / (MMA5)
+1.80%
Price spread / (MMA20)
+1.78%
Price spread / (MMA50)
+3.08%
Price spread / (MMA100)
+3.86%
RSI 9 days
31.96
RSI 14 days
38
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.25% | -2.40% | +55.08% | +65.40% | 694.32Cr | |
| +0.04% | -5.77% | +73.39% | +95.80% | 4.86TCr | |
| -0.12% | -6.34% | +24.81% | +109.09% | 3.57TCr | |
| -1.76% | -4.96% | +8.63% | -19.60% | 2.57TCr | |
| +1.91% | -8.85% | +95.06% | +168.72% | 1.97TCr | |
| -1.90% | -1.79% | +38.16% | +86.97% | 1.87TCr | |
| +0.97% | -2.07% | +40.54% | +151.21% | 1.73TCr | |
| +1.32% | -3.72% | +71.39% | +290.82% | 1.63TCr | |
| -2.28% | -1.96% | +61.81% | +79.01% | 1.61TCr | |
| 0.00% | -3.62% | +9.16% | +62.37% | 1.61TCr | |
| Average | -0.06% | -3.79% | +47.80% | +108.98% | 2.21TCr | |
| Weighted average by Cap. | -0.16% | -4.25% | +48.15% | +104.34% |
Historical Quotes: Kirby Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c66b7fa6cdb7d92.zowAR2xAq-zpuMpuquW_a6sLIHQHEc1nE7K0A5hHmW4.97RlPUEK4Zu2lZA074OKH-9ybSd0X7hfVf_3Qvx30Fa3318yJnLotqrJnw
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:27:54 am | 132.90 | 100 | 2,45,584 |
| 01:27:52 am | 132.96 | 100 | 2,45,484 |
| 01:27:51 am | 132.97 | 100 | 2,45,384 |
| 01:27:51 am | 132.96 | 113 | 2,45,284 |
| 01:27:51 am | 132.94 | 400 | 2,45,171 |
| 01:27:51 am | 132.88 | 100 | 2,44,771 |
| 01:27:51 am | 132.89 | 100 | 2,44,671 |
| 01:27:51 am | 132.88 | 100 | 2,44,571 |
| 01:27:48 am | 132.86 | 100 | 2,44,471 |
| 01:27:47 am | 132.78 | 109 | 2,44,371 |
Price Extremes
| 1 week | 131.02 |  | 139.88 |
| 1 month | 127.62 | | 141.16 |
| Current year | 110.53 | | 157.69 |
| 1 year | 87.62 | | 157.69 |
| 3 years | 72.11 | | 157.69 |
| 5 years | 50.58 | | 157.69 |
| 10 years | 32.76 | | 157.69 |
Monthly variations
Annual variations
| 2026 | +20.85% | ||
| 2025 | +4.14% | ||
| 2024 | +34.81% | ||
| 2023 | +21.96% | ||
| 2022 | +8.30% | ||
| 2021 | +14.64% | ||
| 2020 | -42.11% | ||
| 2019 | +32.91% | ||
| 2018 | +0.84% | ||
| 2017 | +0.45% | ||
| 2016 | +26.38% | ||
| 2015 | -34.83% | ||
| 2014 | -18.65% | ||
| 2013 | +60.37% | ||
| 2012 | -6.00% | ||
| 2011 | +49.47% | ||
| 2010 | +26.47% | ||
| 2009 | +27.30% | ||
| 2008 | -41.14% | ||
| 2007 | +36.19% | ||
| 2006 | +30.84% | ||
| 2005 | +17.55% | ||
| 2004 | +27.24% | ||
| 2003 | +27.35% | ||
| 2002 | -0.58% | ||
| 2001 | +31.19% | ||
| 2000 | +2.44% | ||
| 1999 | +2.82% | ||
| 1998 | +3.24% | ||
| 1997 | -2.22% | ||
| 1996 | +21.54% | ||
| 1995 | -17.72% | ||
| 1994 | -7.60% | ||
| 1993 | +62.86% | ||
| 1992 | +7.14% | ||
| 1991 | +58.06% | ||
| 1990 | -17.33% | ||
| 1989 | +114.29% | ||
| 1988 | +75.00% | ||
| 1987 | +5.26% | ||
| 1986 | 0.00% | ||
| 1985 | -26.92% | ||
| 1984 | -45.83% | ||
| 1983 | -23.81% | ||
| 1982 | -70.97% | ||
| 1981 | +96.56% | ||
| 1980 | +187.50% | ||
| 1979 | +172.34% | ||
| 1978 | -29.50% | ||
| 1977 | +25.00% | ||
| 1976 | +113.33% |
- Stock Market
- Stocks
- KEX Stock
- Quotes Kirby Corporation
Select your edition
All financial news and data tailored to specific country editions
