NYSE · KEX · stock
Kirby Corp. (KEX) stock price history
Every NYSE trading session of Kirby Corp. from Mar 17, 1980 to Sep 29, 2026: 11,729 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KEX adjusted close, 1980 to 2026
- $152.59
- All time high, 2026
- $157.69
- 52 week high, $79.52 low
- 11,729
- Daily sessions since 1980
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1980 to 2026 series and minute bars.
KEX key facts
- Kirby Corp. (KEX) closed at $131.94 on Sep 29, 2026 on NYSE.
- KEX's all time high close is $152.59, set on Apr 29, 2026; its all time low close is $0.9050 on Feb 20, 1986.
- KEX's 52 week range is $79.52 to $157.69.
- KEX returned +56.2% over the year to Sep 29, 2026 and +162.6% over five years.
- Over ten years KEX returned +119%, +8.1% a year compounded.
- KEX's deepest drawdown was -95.8% from Aug 12, 1981 to Feb 20, 1986.
- DataCedar holds 11,729 daily sessions of KEX history from Mar 17, 1980 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KEX price chart, 1980 to 2026
KEX returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | -4.0% |
| 6 months | -1.6% |
| Year to date | +18.9% |
| 1 year | +56.2% |
| 3 years | +59.3% |
| 5 years | +162.6% |
| 10 years | +118.9% |
| Since Mar 17, 1980 | +4,239% |
| Compound annual growth, 46.5 years | +8.4% |
KEX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $152.59 on Apr 29, 2026
- All time low close
- $0.9050 on Feb 20, 1986
- 52 week high
- $157.69 on Apr 30, 2026
- 52 week low
- $79.52 on Oct 10, 2025
- Deepest drawdown
- -95.8% from Aug 12, 1981 to Feb 20, 1986, recovered Nov 3, 2004
- Best single session
- +33.3% on Oct 21, 1987
- Worst single session
- -31.3% on Oct 19, 1987
- Volatility, 1 year annualised
- 28.7%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 1980
- 43.4×
- Best calendar year
- 1989, +117%
- Worst calendar year
- 1982, -71%
KEX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1980 starts on Mar 17, 1980; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $110.70 | $157.69 | $110.53 | $131.94 | +19.7% | 120.4M | 186 |
| 2025 | $107.03 | $122.50 | $79.52 | $110.18 | +4.1% | 181.3M | 250 |
| 2024 | $78.52 | $132.21 | $74.88 | $105.80 | +34.8% | 118.2M | 252 |
| 2023 | $64.37 | $87.52 | $60.14 | $78.48 | +22.0% | 88.6M | 250 |
| 2022 | $60.00 | $75.08 | $55.03 | $64.35 | +8.3% | 113.2M | 251 |
| 2021 | $51.99 | $70.60 | $47.58 | $59.42 | +14.6% | 101.1M | 252 |
| 2020 | $90.29 | $92.30 | $32.76 | $51.83 | -42.1% | 158.8M | 253 |
| 2019 | $66.03 | $90.08 | $65.24 | $89.53 | +32.9% | 113.3M | 252 |
| 2018 | $67.15 | $94.05 | $60.63 | $67.36 | +0.8% | 118.7M | 251 |
| 2017 | $67.45 | $74.50 | $59.25 | $66.80 | +0.5% | 106.7M | 251 |
| 2016 | $51.99 | $73.25 | $44.63 | $66.50 | +26.4% | 175.6M | 252 |
| 2015 | $81.40 | $84.24 | $50.42 | $52.62 | -34.8% | 147.8M | 252 |
| 2014 | $99.15 | $124.12 | $78.84 | $80.74 | -18.6% | 115.9M | 252 |
| 2013 | $63.17 | $99.41 | $61.41 | $99.25 | +60.4% | 77.3M | 252 |
| 2012 | $68.04 | $70.61 | $42.78 | $61.89 | -6.0% | 119.3M | 250 |
| 2011 | $44.33 | $66.36 | $43.29 | $65.84 | +49.5% | 91.1M | 252 |
| 2010 | $35.09 | $45.78 | $30.83 | $44.05 | +26.5% | 76.7M | 252 |
| 2009 | $27.66 | $39.16 | $19.46 | $34.83 | +27.3% | 145.5M | 252 |
| 2008 | $46.93 | $61.65 | $19.54 | $27.36 | -41.1% | 188.8M | 253 |
| 2007 | $34.20 | $50.72 | $33.06 | $46.48 | +36.2% | 72M | 251 |
| 2006 | $26.15 | $41.36 | $25.13 | $34.13 | +30.8% | 115.7M | 251 |
| 2005 | $22.18 | $27.77 | $18.59 | $26.08 | +17.6% | 60.5M | 252 |
| 2004 | $17.32 | $23.24 | $15.10 | $22.19 | +27.2% | 42.6M | 252 |
| 2003 | $13.75 | $17.88 | $10.81 | $17.44 | +27.3% | 32.3M | 252 |
| 2002 | $13.90 | $16.75 | $10.20 | $13.69 | -0.6% | 35.8M | 252 |
| 2001 | $10.50 | $14.50 | $9.18 | $13.77 | +31.2% | 25.4M | 248 |
| 2000 | $10.25 | $12.31 | $8.63 | $10.50 | +2.4% | 19.3M | 252 |
| 1999 | $9.91 | $11.19 | $8.25 | $10.25 | +2.8% | 13.3M | 252 |
| 1998 | $9.59 | $12.84 | $8.63 | $9.97 | +3.2% | 16.8M | 252 |
| 1997 | $9.88 | $10.56 | $8.19 | $9.66 | -2.2% | 17.1M | 253 |
| 1996 | $8.06 | $10.25 | $7.69 | $9.88 | +21.5% | 23.9M | 254 |
| 1995 | $9.81 | $9.88 | $6.50 | $8.13 | -17.7% | 28.2M | 252 |
| 1994 | $10.63 | $11.69 | $7.75 | $9.88 | -7.6% | 27.3M | 252 |
| 1993 | $6.50 | $11.00 | $5.69 | $10.69 | +66.0% | 38.1M | 253 |
| 1992 | $6.00 | $7.75 | $5.00 | $6.44 | +5.1% | 35.5M | 254 |
| 1991 | $3.88 | $8.06 | $3.50 | $6.13 | +58.1% | 45.2M | 253 |
| 1990 | $4.56 | $5.56 | $3.06 | $3.88 | -17.3% | 25.4M | 253 |
| 1989 | $2.16 | $4.88 | $2.16 | $4.69 | +117.0% | 38M | 252 |
| 1988 | $1.21 | $2.35 | $1.21 | $2.16 | +79.0% | 13M | 253 |
| 1987 | $1.15 | $3.02 | $0.9050 | $1.21 | +5.3% | 15.9M | 253 |
| 1986 | $1.15 | $1.57 | $0.8447 | $1.15 | 0.0% | 12.4M | 253 |
| 1985 | $1.51 | $1.93 | $1.09 | $1.15 | -26.9% | 17.5M | 252 |
| 1984 | $2.90 | $3.56 | $1.45 | $1.57 | -45.8% | 12.9M | 253 |
| 1983 | $3.80 | $4.95 | $2.53 | $2.90 | -23.8% | 27.5M | 253 |
| 1982 | $13.15 | $13.39 | $3.14 | $3.80 | -71.0% | 19.3M | 253 |
| 1981 | $6.71 | $22.08 | $6.42 | $13.09 | +96.6% | 18.1M | 253 |
| 1980 | $3.03 | $7.63 | $2.22 | $6.66 | n/a | 11.4M | 201 |
KEX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $131.94 | -7.0% |
| August 2026 | $141.86 | +8.2% |
| July 2026 | $131.14 | -3.6% |
| June 2026 | $135.97 | -3.3% |
| May 2026 | $140.59 | -6.6% |
| April 2026 | $150.54 | +13.3% |
| March 2026 | $132.88 | +2.4% |
| February 2026 | $129.80 | +10.3% |
| January 2026 | $117.66 | +6.8% |
| December 2025 | $110.18 | -2.9% |
| November 2025 | $113.52 | +9.7% |
| October 2025 | $103.48 | +24.0% |
About the KEX data
Daily bars. 11,729 sessions from Mar 17, 1980 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 1980, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KEX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- KCAC.W Kensington Capital Acquisition Corp. VI Class 1 redeemable warrants, each exercisable for one Class A ordinary share at an exercise price of $11.50
- KD Kyndryl Holdings, Inc.
- KEN Kenon Holdings Ltd.
- KEP Korea Electric Power Corp.
- KEY Keycorp /New/
- KEY$I KeyCorp Depositary Shares Each Representing a 1/40th Ownership Interest in a Share of Fixed-to-Floating Rate Perpetual Non-Cumulative Preferred Stock, Series E
- KEY$J KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock, Series F
- KEY$K KeyCorp Depositary Shares, each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock, Series G
Common questions
KEX share price history
