Kirby Stock Price History, KEX Historical Prices

Add to My Stocks
$86.75 $0.15 (0.17%) KEX stock closing price Aug 14, 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
2018-08-14 86.95 87.53 85.8 86.75 343,758 16.04 1.85
2018-08-13 85.15 87.45 84.95 86.6 512,647 16.01 1.85
2018-08-09 84.4 85.3 83.23 83.8 361,547 15.49 1.79
2018-08-07 84.7 85.65 84.5 84.75 185,747 15.67 1.81
2018-08-06 83.5 84.45 83.1 84.3 276,896 15.58 1.8
2018-08-03 83.7 84.3 82.95 83.55 168,765 15.44 1.78
2018-08-02 82.5 84.2 82.5 83.6 252,083 15.45 1.78
2018-08-01 82.6 84.2 82.25 83.15 403,598 15.37 1.77
2018-07-31 82.5 83.93 82.35 83.45 397,097 15.43 1.78
2018-07-27 79.8 80.35 77.5 80.2 479,740 14.82 1.93
2018-07-26 83.05 83.35 77.55 80.15 1,874,497 14.82 1.93
2018-07-25 87.25 87.9 85.55 85.7 588,455 15.84 2.07
2018-07-24 87.55 88.1 85.88 87.05 420,063 16.09 2.1
2018-07-23 86.35 87.05 85.95 86.9 201,924 16.06 2.09
2018-07-20 86.35 87.05 85.7 86.4 190,714 15.97 2.08
2018-07-18 84.9 86.6 84.55 86.05 266,695 15.91 2.07
2018-07-17 84.6 85.2 84.35 84.85 201,914 15.68 2.04
2018-07-12 87 87.25 85.4 86.3 260,565 15.95 2.08
2018-07-11 86.65 87.98 85.56 86.2 245,889 15.93 2.08
2018-07-10 87.65 88.8 87.05 87.65 266,511 16.2 2.11
2018-07-09 86.2 88.2 86.2 87.7 529,359 16.21 2.11
2018-07-06 84.15 85.9 83.85 85.6 277,077 15.82 2.06
2018-07-05 84.25 84.5 83.15 84.3 318,860 15.58 2.03
2018-07-03 84.4 85.3 83.4 83.75 164,454 15.48 2.02
2018-07-02 83.05 84.25 82.6 83.75 346,086 15.48 2.02
2018-06-29 83.65 84.1 83.1 83.6 491,418 15.45 2.01
2018-06-28 82.7 83.6 81.75 83.5 448,888 15.43 2.01
2018-06-27 82.45 84.08 82.45 82.95 349,903 15.33 2
2018-06-26 82.4 82.9 80.9 82.3 329,319 15.21 1.98
2018-06-25 83.6 85.15 81.85 82.45 486,813 15.24 1.99
2018-06-22 85.55 86.2 84.4 84.4 730,659 15.6 2.03
2018-06-21 84.7 85.5 84.2 84.55 389,048 15.63 2.04
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
2018-05-28 0 0 0 90.15 0 - -
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
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 Price77.96

Kirby Historical PE ratio: Past 5 years

Max PE Ratio37.09Jan 22,2018
Min PE Ratio10.5Jan 13,2016
Avg PE Ratio20.52

Kirby Historical PS ratio: Past 5 years

Max PS Ratio3.01Jul 24,2014
Min PS Ratio1.07Jan 11,2016
Avg PS Ratio1.99

KEX Industry Peers

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 $87.53, and a low of $85.8 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.