Kirby Corporation (KEX) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -5.5%
- 3M
- -4.7%
- YTD
- +19.7%
- 1Y
- +15.7%
- 3Y
- +20.7%
- 5Y
- +17.8%
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
- +16.0%
KEX Stock Price Trajectory (1980–2026)
As of July 8, 2026, Kirby Corporation (KEX) trades at $133.91, representing a +15.7% return over the past year. The stock has delivered a +127.2% total return over five years (+17.8% 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 -15.1%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers MATX (+80.0% 1Y), ARCB (+83.2% 1Y), and SBLK (+44.0% 1Y), KEX has underperformed the peer group average. Compare KEX vs MATX →
KEX Historical Price Data · from 1980
Rows 1–50 of 11,671| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 131.64 | 134.44 | 131.41 | 133.91 | 657K | +0.71% |
| 2026-07-06 | 131.13 | 133.08 | 130.00 | 132.97 | 745K | +2.41% |
| 2026-07-02 | 130.89 | 132.67 | 128.58 | 129.84 | 727K | -0.86% |
| 2026-07-01 | 135.58 | 136.41 | 130.55 | 130.97 | 669K | -3.68% |
| 2026-06-30 | 137.38 | 139.28 | 134.24 | 135.97 | 677K | -1.06% |
| 2026-06-29 | 136.69 | 137.54 | 134.77 | 137.43 | 519K | +0.48% |
| 2026-06-26 | 137.88 | 138.12 | 135.40 | 136.78 | 384K | -1.28% |
| 2026-06-25 | 137.88 | 139.81 | 137.42 | 138.55 | 465K | +1.04% |
| 2026-06-24 | 137.58 | 138.63 | 135.61 | 137.13 | 547K | -0.80% |
| 2026-06-23 | 140.66 | 141.09 | 137.35 | 138.23 | 435K | -2.19% |
| 2026-06-22 | 140.56 | 143.00 | 139.98 | 141.32 | 499K | +0.48% |
| 2026-06-18 | 139.50 | 140.82 | 138.55 | 140.64 | 890K | +0.30% |
| 2026-06-17 | 141.47 | 143.03 | 140.19 | 140.22 | 456K | -0.94% |
| 2026-06-16 | 142.11 | 146.11 | 141.23 | 141.55 | 427K | -0.32% |
| 2026-06-15 | 143.06 | 143.76 | 140.98 | 142.00 | 447K | -0.99% |
| 2026-06-12 | 140.81 | 144.07 | 140.81 | 143.42 | 434K | +2.21% |
| 2026-06-11 | 140.56 | 141.53 | 137.93 | 140.32 | 913K | +0.54% |
| 2026-06-10 | 142.60 | 143.03 | 139.45 | 139.56 | 770K | -2.45% |
| 2026-06-09 | 142.18 | 145.06 | 141.40 | 143.06 | 651K | +1.01% |
| 2026-06-08 | 141.68 | 144.23 | 140.68 | 141.63 | 346K | +0.41% |
| 2026-06-05 | 143.41 | 143.67 | 140.79 | 141.05 | 391K | -1.18% |
| 2026-06-04 | 144.16 | 144.92 | 141.57 | 142.73 | 525K | -1.43% |
| 2026-06-03 | 143.33 | 145.60 | 143.33 | 144.80 | 467K | +0.99% |
| 2026-06-02 | 143.05 | 145.34 | 142.39 | 143.38 | 467K | +0.81% |
| 2026-06-01 | 140.37 | 143.32 | 140.36 | 142.23 | 425K | +1.17% |
| 2026-05-29 | 140.23 | 142.71 | 140.12 | 140.59 | 315K | +0.09% |
| 2026-05-28 | 143.57 | 143.57 | 140.27 | 140.46 | 551K | -2.00% |
| 2026-05-27 | 143.87 | 144.94 | 140.81 | 143.33 | 536K | -0.71% |
| 2026-05-26 | 143.82 | 145.08 | 141.72 | 144.35 | 448K | +0.70% |
| 2026-05-22 | 145.25 | 145.50 | 141.75 | 143.34 | 67K | -1.57% |
| 2026-05-21 | 148.75 | 149.23 | 144.74 | 145.62 | 634K | -2.06% |
| 2026-05-20 | 147.50 | 149.56 | 147.13 | 148.69 | 599K | +1.41% |
| 2026-05-19 | 146.44 | 147.91 | 143.69 | 146.62 | 520K | -0.02% |
| 2026-05-18 | 144.16 | 147.78 | 144.16 | 146.65 | 473K | +0.65% |
| 2026-05-15 | 147.01 | 149.08 | 145.01 | 145.70 | 534K | -1.13% |
| 2026-05-14 | 146.79 | 148.38 | 145.84 | 147.37 | 662K | +0.46% |
| 2026-05-13 | 142.54 | 146.85 | 142.01 | 146.70 | 759K | +2.54% |
| 2026-05-12 | 146.40 | 146.40 | 140.50 | 143.07 | 490K | -2.07% |
| 2026-05-11 | 142.69 | 147.55 | 141.58 | 146.09 | 543K | +2.71% |
| 2026-05-08 | 142.81 | 143.57 | 141.81 | 142.24 | 390K | +0.04% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +15.7% over the past year, beating its 5-year annualized CAGR of +17.8%. 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 +15.7% 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.