Kirby Stock Price History, KEX Historical Prices

Add to My Stocks
$84.4 $0.15 (0.18%) KEX stock closing price Jun 22, 2018 (Closing)

The 10 year data of Kirby stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Kirby P/E ratio data for the stock. The Kirby stock price history chart shows that the stock price was at a high of $123.25 on Sep 11, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 85.55 86.2 84.4 84.4 730,659 15.6 2.03
2018-06-20 84.75 85.2 83.35 84.75 565,079 15.67 2.04
2018-06-19 83.55 85.25 82.75 84.5 734,481 15.62 2.04
2018-06-18 84.55 85.8 84.45 84.75 489,218 15.67 2.04
2018-06-15 83.6 85.9 83.6 85 767,264 15.71 2.05
2018-06-14 86.45 86.95 85.6 85.65 397,868 15.83 2.06
2018-06-13 86.2 86.83 85.3 86.3 543,746 15.95 2.08
2018-06-12 89.4 89.5 85.2 85.85 1,332,805 15.87 2.07
2018-06-11 91.7 91.85 89.65 90.3 794,215 16.69 2.18
2018-06-08 91.65 92.15 90.85 92 520,451 17.01 2.22
2018-06-07 92.35 92.8 91.55 91.8 351,446 16.97 2.21
2018-06-06 93.1 93.45 91.55 92.2 268,602 17.04 2.22
2018-06-05 93.4 94.05 92.1 92.7 304,648 17.14 2.23
2018-06-04 93 94.05 92.8 93.3 479,509 17.25 2.25
2018-06-01 91.6 93.45 91.6 92.9 337,975 17.17 2.24
2018-05-31 92.15 93.3 90.5 90.7 431,079 16.77 2.19
2018-05-30 90 93.85 89.95 92.5 586,525 17.1 2.23
2018-05-29 89.4 90.55 89.35 89.5 479,525 16.54 2.16
2018-05-25 90.5 91.5 89.78 90.15 512,233 16.66 2.17
2018-05-24 90.25 90.95 90 90.35 275,056 16.7 2.18
2018-05-23 89.95 90.7 89.65 90.7 268,614 16.77 2.19
2018-05-22 91.35 92.15 90.6 90.75 235,853 16.77 2.19
2018-05-21 90.6 91.3 90.25 91.05 327,871 16.83 2.19
2018-05-18 90.45 90.65 90.25 90.25 353,219 16.68 2.18
2018-05-17 90.4 91.05 90.01 90.45 412,361 16.72 2.18
2018-05-16 89.65 91.45 89.35 90.45 562,619 16.72 2.18
2018-05-15 88.9 89.65 88.55 88.9 288,696 16.43 2.14
2018-05-14 90.4 90.85 88.9 89.65 372,086 16.57 2.16
2018-05-11 89.6 91.3 89.2 90.2 333,329 16.67 2.17
2018-05-10 89.4 89.4 88.7 89.2 510,880 16.49 2.15
2018-05-09 87.25 88.9 86.7 88.8 446,383 16.41 2.14
2018-05-08 87.65 88.25 85.95 86.95 434,730 16.07 2.1
2018-05-07 88.95 89.15 86.1 86.4 526,217 15.97 2.08
2018-05-04 87.85 88.8 86.9 88.5 467,789 16.36 2.13
2018-05-03 85.95 88.45 85.48 88.4 616,302 16.34 2.13
2018-05-02 86 86.85 85.45 86.05 459,912 15.91 2.07
2018-05-01 85.95 86.35 85 85.9 453,684 15.88 2.07
2018-04-30 87.4 87.9 85.2 85.3 585,561 15.77 2.06
2018-04-27 85.25 87.5 85.15 87.35 312,348 16.15 2.11
2018-04-26 84.4 89.25 84.1 87 736,301 16.08 2.1
2018-04-25 84.55 85.35 82.8 82.95 476,062 15.42 2.22
2018-04-24 85.8 85.98 83.55 84.7 526,370 15.74 2.27
2018-04-23 85.6 85.95 84.73 85.25 414,375 15.85 2.28
2018-04-20 85.95 86.45 85.05 85.45 377,060 15.88 2.29
2018-04-19 87.6 87.6 85.35 86.1 656,197 16 2.31
2018-04-18 86.95 88.8 86.9 87.55 390,921 16.27 2.34
2018-04-17 87.2 87.75 86.13 86.4 314,665 16.06 2.31
2018-04-16 84.95 87.3 84.6 86.8 658,587 16.13 2.32
2018-04-13 84.55 84.8 83.7 84.25 250,166 15.66 2.26
2018-04-12 84.25 84.75 83.8 84.05 375,798 15.62 2.25
2018-04-11 83.1 83.85 82.4 83.5 477,091 15.52 2.24
2018-04-10 81.8 83.5 81.35 83.25 421,821 15.47 2.23
2018-04-09 81.4 81.65 80.6 80.6 412,462 14.98 2.16
2018-04-06 83.4 83.8 79.95 80.55 717,501 14.97 2.16
2018-04-05 81.5 84.1 80.45 83.7 1,279,365 15.56 2.24
2018-04-04 79.1 80.4 78.78 79.8 832,298 14.83 2.14
2018-04-03 78.05 80.95 78.05 80.45 895,014 14.95 2.15
2018-04-02 76.8 77.93 76.2 77.7 717,309 14.44 2.08
2018-03-30 0 0 0 76.95 0 - -
2018-03-29 75.35 78.1 74.85 76.95 992,237 14.3 2.06
2018-03-28 74.85 74.85 73.85 74.3 308,782 13.81 1.99
2018-03-27 75.8 76.3 74.45 74.8 281,770 13.9 2
2018-03-26 75.05 75.65 74.35 75.6 217,350 14.05 2.02
2018-03-23 74.65 75.68 74.1 74.3 308,380 13.81 1.99
2018-03-22 75.05 75.5 74.05 74.55 561,112 13.86 2
2018-03-21 75.3 77.15 74.95 75.85 519,399 14.1 2.03
2018-03-20 75.75 76.3 75.2 75.35 160,724 14.01 2.02
2018-03-19 76.3 76.85 74.95 75.55 341,755 14.04 2.02
2018-03-16 75.5 77 75.5 76.5 488,588 14.22 2.05
2018-03-15 76.2 76.5 74.75 75.5 326,302 14.03 2.02
2018-03-14 76.8 76.9 75.95 76.15 237,173 14.15 2.04
2018-03-13 77.85 78.35 76.1 76.4 331,059 14.2 2.05
2018-03-12 76.45 78.2 76.45 77.6 355,370 14.42 2.08
2018-03-09 75.6 76.95 75.45 76.4 366,387 14.2 2.05
2018-03-08 74.85 75.2 74.15 75.15 268,696 13.97 2.01
2018-03-07 74.9 75.75 74.45 74.6 273,887 13.87 2
2018-03-06 74.95 76.55 74.6 75.45 341,081 14.02 2.02
2018-03-05 74.15 75.05 73.8 74.55 373,433 13.86 2
2018-03-02 74.45 74.95 73.45 74.55 365,862 13.86 2
2018-03-01 74.95 75.75 73.75 74.75 318,839 13.89 2
2018-02-28 76.05 76.5 74.9 75 493,824 13.94 2.01
2018-02-27 76.8 77.5 75.75 75.8 313,145 14.09 2.03
2018-02-26 76.5 77.45 76.4 76.85 284,955 14.28 2.06
2018-02-23 75.85 76.55 75.55 76.45 179,659 14.21 2.05
2018-02-22 75.7 76.85 75.25 75.5 403,710 14.03 2.02
2018-02-21 75.95 77.8 75.3 75.35 524,070 14.01 2.02
2018-02-20 75.7 76.75 75.55 75.85 384,788 14.1 2.03
2018-02-19 0 0 0 75.95 0 - -
2018-02-16 74.9 76.7 74.9 75.95 587,843 14.12 2.03
Get more Data

Kirby Stock History Chart

View KEX PE ratio, PS ratio stocks charts and compare with peers.
KEX Chart
Note: Compare Kirby stock price history with the index and industry peers.

Kirby Stock Price History: Past 5 years

Max Stock Price123.25Sep 11,2014
Min Stock Price45.77Jan 13,2016
Avg Stock Price77.9

Kirby Historical PE ratio: Past 5 years

Max PE Ratio37.09Jan 22,2018
Min PE Ratio10.5Jan 13,2016
Avg PE Ratio20.67

Kirby Historical PS ratio: Past 5 years

Max PS Ratio3.01Jul 24,2014
Min PS Ratio1.07Jan 11,2016
Avg PS Ratio2

We provide Kirby share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Kirby stock analysis. Kirby stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. KEX stock saw a high of $86.2, and a low of $84.4 on last trading day. Looking at Kirby stock history data, the P/S ratio was at a low of 1.07 on Jan 11, 2016.