Kirby Stock Price History
| KEX Stock | USD 120.83 2.35 1.98% |
Below is the normalized historical share price chart for Kirby extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Kirby stands at 120.83, as last reported on the 29th of July, with the highest price reaching 120.90 and the lowest price hitting 118.08 during the day.
If you're considering investing in Kirby Stock, it is important to understand the factors that can impact its price. Kirby appears to be very steady, given 3 months investment horizon. Kirby has Sharpe Ratio of 0.26, which conveys that the firm had a 0.26 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Kirby, which you can use to evaluate the volatility of the firm. Please exercise Kirby's Mean Deviation of 1.09, risk adjusted performance of 0.1903, and Downside Deviation of 1.04 to check out if our risk estimates are consistent with your expectations. At this time, Kirby's Total Stockholder Equity is fairly stable compared to the past year. Liabilities And Stockholders Equity is likely to rise to about 6.1 B in 2025, whereas Common Stock Shares Outstanding is likely to drop slightly above 57 M in 2025. . At this time, Kirby's Price Earnings Ratio is fairly stable compared to the past year. Price Book Value Ratio is likely to rise to 2.11 in 2025, whereas Price To Sales Ratio is likely to drop 1.18 in 2025. Kirby Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 21st of August 1991 | 200 Day MA 110.4125 | 50 Day MA 113.2518 | Beta 0.961 |
Sharpe Ratio = 0.2587
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | KEX | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.48 actual daily | 13 87% of assets are more volatile |
Expected Return
| 0.38 actual daily | 7 93% of assets have higher returns |
Risk-Adjusted Return
| 0.26 actual daily | 20 80% of assets perform better |
Based on monthly moving average Kirby is performing at about 20% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Kirby by adding it to a well-diversified portfolio.
Price Book 1.9984 | Enterprise Value Ebitda 11.854 | Price Sales 2.0492 | Shares Float 59.5 M | Wall Street Target Price 128.6 |
Kirby Stock Price History Chart
There are several ways to analyze Kirby Stock price data. The simplest method is using a basic Kirby candlestick price chart, which shows Kirby price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 28, 2025 | 120.83 |
| Lowest Price | April 30, 2025 | 96.37 |
Kirby July 29, 2025 Stock Price Synopsis
Various analyses of Kirby's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Kirby Stock. It can be used to describe the percentage change in the price of Kirby from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Kirby Stock.| Kirby Price Action Indicator | 2.51 | |
| Kirby Accumulation Distribution | 12,826 | |
| Kirby Price Daily Balance Of Power | 0.83 | |
| Kirby Price Rate Of Daily Change | 1.02 |
Kirby July 29, 2025 Stock Price Analysis
Kirby Stock Price History Data
The price series of Kirby for the period between Wed, Apr 30, 2025 and Tue, Jul 29, 2025 has a statistical range of 23.71 with a coefficient of variation of 5.77. The daily prices for the period are spread out with arithmetic mean of 110.22. The median price for the last 90 days is 112.19. The company underwent 2:1 stock split on 1st of June 2006. Kirby issued dividends to stockholders on 1989-08-08.| Open | High | Low | Close | Volume | ||
07/28/2025 | 119.00 | 120.90 | 118.08 | 120.83 | 549,896 | |
| 07/25/2025 | 116.37 | 118.54 | 116.10 | 118.48 | 360,300 | |
| 07/24/2025 | 116.46 | 116.85 | 115.58 | 115.99 | 355,312 | |
| 07/23/2025 | 115.95 | 117.49 | 115.12 | 117.02 | 322,200 | |
| 07/22/2025 | 116.03 | 116.83 | 114.98 | 114.99 | 327,219 | |
07/21/2025 | 116.05 | 117.49 | 115.55 | 115.83 | 536,213 | |
| 07/18/2025 | 116.28 | 116.28 | 114.15 | 115.84 | 759,674 | |
07/17/2025 | 113.51 | 116.94 | 113.51 | 115.76 | 587,318 | |
| 07/16/2025 | 115.22 | 115.54 | 112.83 | 113.58 | 514,034 | |
| 07/15/2025 | 117.40 | 117.42 | 115.15 | 115.15 | 250,593 | |
07/14/2025 | 116.26 | 117.66 | 115.81 | 117.18 | 325,449 | |
| 07/11/2025 | 116.56 | 117.49 | 115.75 | 116.97 | 400,072 | |
07/10/2025 | 115.92 | 118.70 | 115.76 | 117.05 | 475,000 | |
| 07/09/2025 | 117.53 | 117.85 | 115.43 | 116.57 | 361,918 | |
07/08/2025 | 115.92 | 117.90 | 115.92 | 117.08 | 364,317 | |
07/07/2025 | 116.30 | 117.37 | 114.50 | 115.77 | 490,328 | |
07/03/2025 | 117.22 | 117.22 | 115.71 | 116.90 | 527,752 | |
07/02/2025 | 115.48 | 117.72 | 114.96 | 117.39 | 612,650 | |
07/01/2025 | 113.41 | 116.52 | 113.08 | 115.10 | 533,534 | |
| 06/30/2025 | 114.57 | 114.62 | 113.08 | 113.41 | 751,035 | |
06/27/2025 | 115.93 | 116.33 | 114.85 | 114.99 | 1,127,267 | |
06/26/2025 | 112.93 | 114.96 | 111.92 | 114.71 | 583,607 | |
06/25/2025 | 114.22 | 114.57 | 112.08 | 112.31 | 544,207 | |
06/24/2025 | 114.38 | 114.59 | 112.92 | 113.51 | 534,515 | |
06/23/2025 | 112.18 | 114.10 | 111.51 | 114.07 | 506,683 | |
06/20/2025 | 113.27 | 113.43 | 111.39 | 112.19 | 728,233 | |
06/18/2025 | 113.17 | 114.50 | 112.01 | 112.87 | 453,895 | |
06/17/2025 | 112.74 | 114.03 | 112.52 | 113.21 | 546,726 | |
06/16/2025 | 111.32 | 113.22 | 111.32 | 113.12 | 445,275 | |
06/13/2025 | 112.30 | 112.90 | 110.41 | 110.83 | 418,000 | |
| 06/12/2025 | 111.69 | 113.14 | 110.72 | 112.58 | 349,606 | |
06/11/2025 | 113.29 | 114.19 | 112.30 | 112.75 | 322,594 | |
06/10/2025 | 113.12 | 113.77 | 112.09 | 112.58 | 363,948 | |
06/09/2025 | 112.69 | 113.73 | 111.84 | 112.33 | 324,679 | |
06/06/2025 | 112.59 | 112.86 | 111.24 | 112.18 | 339,400 | |
06/05/2025 | 111.91 | 112.17 | 110.22 | 110.77 | 356,433 | |
06/04/2025 | 113.68 | 114.06 | 111.43 | 111.43 | 457,657 | |
06/03/2025 | 111.90 | 113.97 | 111.90 | 113.34 | 632,558 | |
06/02/2025 | 111.14 | 112.50 | 109.48 | 111.83 | 724,476 | |
05/30/2025 | 111.35 | 111.47 | 109.66 | 110.64 | 576,326 | |
05/29/2025 | 111.35 | 112.67 | 111.02 | 111.60 | 644,720 | |
05/28/2025 | 111.20 | 111.91 | 109.61 | 110.74 | 873,165 | |
05/27/2025 | 109.91 | 111.45 | 108.68 | 110.89 | 665,096 | |
05/23/2025 | 105.05 | 108.10 | 105.05 | 107.39 | 488,168 | |
05/22/2025 | 107.82 | 109.01 | 106.50 | 107.19 | 347,960 | |
05/21/2025 | 108.75 | 109.54 | 107.74 | 107.91 | 628,776 | |
05/20/2025 | 109.98 | 110.97 | 109.58 | 110.14 | 512,345 | |
05/19/2025 | 109.02 | 110.72 | 108.57 | 110.12 | 457,331 | |
05/16/2025 | 110.00 | 110.77 | 109.27 | 110.25 | 508,298 | |
05/15/2025 | 107.98 | 109.20 | 107.55 | 109.16 | 511,816 | |
05/14/2025 | 108.16 | 109.87 | 107.78 | 108.90 | 681,477 | |
05/13/2025 | 109.64 | 109.75 | 108.25 | 108.53 | 388,873 | |
05/12/2025 | 109.14 | 110.43 | 108.41 | 108.81 | 518,320 | |
05/09/2025 | 104.27 | 105.06 | 103.02 | 103.85 | 316,940 | |
05/08/2025 | 103.41 | 104.93 | 103.01 | 103.89 | 350,024 | |
05/07/2025 | 102.96 | 102.96 | 101.51 | 102.20 | 427,936 | |
05/06/2025 | 103.55 | 104.03 | 101.65 | 102.21 | 463,400 | |
05/05/2025 | 103.39 | 105.52 | 103.15 | 104.53 | 499,605 | |
05/02/2025 | 101.82 | 105.43 | 100.91 | 104.48 | 1,107,842 | |
05/01/2025 | 94.86 | 100.90 | 94.78 | 99.58 | 1,339,674 | |
04/30/2025 | 95.13 | 96.37 | 93.24 | 96.37 | 656,136 |
About Kirby Stock history
Kirby investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Kirby is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Kirby will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Kirby stock prices may prove useful in developing a viable investing in Kirby
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 58.4 M | 57 M | |
| Net Income Applicable To Common Shares | 286.7 M | 301 M |
Kirby Quarterly Net Working Capital |
|
Kirby Stock Technical Analysis
Kirby technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Instant Ratings Now
Instant RatingsDetermine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance |
| All Next | Launch Module |
Kirby Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Kirby's price direction in advance. Along with the technical and fundamental analysis of Kirby Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Kirby to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1903 | |||
| Jensen Alpha | 0.0823 | |||
| Total Risk Alpha | (0.04) | |||
| Sortino Ratio | 0.1345 | |||
| Treynor Ratio | 0.2633 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Kirby Stock Analysis
When running Kirby's price analysis, check to measure Kirby's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Kirby is operating at the current time. Most of Kirby's value examination focuses on studying past and present price action to predict the probability of Kirby's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Kirby's price. Additionally, you may evaluate how the addition of Kirby to your portfolios can decrease your overall portfolio volatility.