Kirby Corporation
KEXNYSEIndustrials● Active
$141.05
$-1.68(-1.18%)
Market Cap$7.5B
P/E Ratio—
52W High$157.69
52W Low$79.52
Kirby Corporation（KEX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kex · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$157.69
Apr 30, 2026
-10.6% from here
5-Year Low5Y
$47.58
Oct 1, 2021
+196.4% from low
IPO Priceadj.
$3.15
Mar 17, 1980
+4.4K% since IPO
1 Year Ago
$112.33
Jun 9, 2025
+25.6% in 1Y
5 Years Ago
$67.75
Jun 8, 2021
+108.2% in 5Y
10 Years Ago
$72.71
Jun 8, 2016
+94.0% in 10Y
Historical Price Data · KEX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $142.86 | $143.70 | $140.79 | $141.05 | $141.05 | 399K | -1.27% |
| Jun 4, 2026 | $144.17 | $144.92 | $141.57 | $142.73 | $142.73 | 538K | -1.00% |
| Jun 3, 2026 | $143.33 | $145.60 | $143.33 | $144.80 | $144.80 | 473K | +1.03% |
| Jun 2, 2026 | $143.05 | $145.34 | $142.39 | $143.38 | $143.38 | 472K | +0.23% |
| Jun 1, 2026 | $140.37 | $143.32 | $140.35 | $142.23 | $142.23 | 448K | +1.33% |
| May 29, 2026 | $140.23 | $142.71 | $140.12 | $140.59 | $140.59 | 443K | +0.26% |
| May 28, 2026 | $143.57 | $143.57 | $140.31 | $140.46 | $140.46 | 606K | -2.17% |
| May 27, 2026 | $143.87 | $144.95 | $140.82 | $143.33 | $143.33 | 564K | -0.38% |
| May 26, 2026 | $143.82 | $145.08 | $141.72 | $144.35 | $144.35 | 457K | +0.37% |
| May 22, 2026 | $145.25 | $145.50 | $141.75 | $143.34 | $143.34 | 443K | -1.31% |
| May 21, 2026 | $148.64 | $149.23 | $144.74 | $145.62 | $145.62 | 643K | -2.03% |
| May 20, 2026 | $147.13 | $149.70 | $147.13 | $148.69 | $148.69 | 668K | +1.06% |
| May 19, 2026 | $146.24 | $147.91 | $143.69 | $146.62 | $146.62 | 622K | +0.26% |
| May 18, 2026 | $144.16 | $147.78 | $144.16 | $146.65 | $146.65 | 493K | +1.73% |
| May 15, 2026 | $147.01 | $149.08 | $145.01 | $145.70 | $145.70 | 544K | -0.89% |
| May 14, 2026 | $146.79 | $148.42 | $145.86 | $147.37 | $147.37 | 693K | +0.40% |
| May 13, 2026 | $143.16 | $146.86 | $142.01 | $146.70 | $146.70 | 769K | +2.47% |
| May 12, 2026 | $146.40 | $146.40 | $140.50 | $143.07 | $143.07 | 500K | -2.27% |
| May 11, 2026 | $142.69 | $147.55 | $141.58 | $146.09 | $146.09 | 854K | +2.38% |
| May 8, 2026 | $142.81 | $143.57 | $141.81 | $142.24 | $142.24 | 460K | -0.40% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · KEX
Jan 1 → Dec 31 · 6 years2026+27.4%$110.70 → $141.05
+27.4%
2025+2.9%$107.03 → $110.18
+2.9%
2024+34.7%$78.52 → $105.80
+34.7%
2023+21.9%$64.37 → $78.48
+21.9%
2022+7.2%$60.00 → $64.35
+7.2%
2021-12.6%$68.00 → $59.42
-12.6%
Best Year2024 · +34.7%
Worst Year2021 · -12.6%
Positive Years5 / 6
Avg Annual Return+13.6%
6Y Total Return+107.4%
6Y CAGR~+12.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in KEX?
If you invested $1,000 in KEX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,940
Total Return+94.0%
CAGR~+6.9% / yr
Profit+$940
Based on Jun 8, 2016 · $72.71Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kirby Corporation（KEX）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $141.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KEX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KEX 历史股价FMP 日线复权 OHLCV