Kirby Stock Price History

KEX Stock  USD 99.03  2.86  2.97%   
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 99.03, as last reported on the 15th of March 2025, with the highest price reaching 99.19 and the lowest price hitting 96.63 during the day.
IPO Date
21st of August 1991
200 Day MA
116.3244
50 Day MA
105.1502
Beta
1.184
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Kirby Stock, it is important to understand the factors that can impact its price. Kirby has Sharpe Ratio of -0.12, which conveys that the firm had a -0.12 % return per unit of risk over the last 3 months. Kirby exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please verify Kirby's Risk Adjusted Performance of (0.13), standard deviation of 1.73, and Mean Deviation of 1.34 to check out the risk estimate we provide.
  
At this time, Kirby's Total Stockholder Equity is fairly stable compared to the past year. Common Stock Shares Outstanding is likely to rise to about 58.5 M in 2025, despite the fact that Other Stockholder Equity is likely to grow to (5 M). . 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 1.20 in 2025. Kirby Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1207

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsKEX

Estimated Market Risk

 1.75
  actual daily
15
85% of assets are more volatile

Expected Return

 -0.21
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.12
  actual daily
0
Most of other assets perform better
Based on monthly moving average Kirby is not performing at its full potential. However, 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 Kirby to a well-diversified portfolio.
Price Book
1.6325
Enterprise Value Ebitda
9.8989
Price Sales
1.7253
Shares Float
59.5 M
Wall Street Target Price
135.5

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 PriceDecember 16, 2024113.73
Lowest PriceMarch 10, 202595.1

Kirby March 15, 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 2.55 
Kirby Price Daily Balance Of Power 1.12 
Kirby Price Rate Of Daily Change 1.03 

Kirby March 15, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Kirby Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Kirby intraday prices and daily technical indicators to check the level of noise trading in Kirby Stock and then apply it to test your longer-term investment strategies against Kirby.

Kirby Stock Price History Data

The price series of Kirby for the period between Sun, Dec 15, 2024 and Sat, Mar 15, 2025 has a statistical range of 23.91 with a coefficient of variation of 5.22. The daily prices for the period are spread out with arithmetic mean of 106.51. The median price for the last 90 days is 106.37. The company underwent 2:1 stock split on 1st of June 2006. Kirby issued dividends to stockholders on 1989-08-08.
OpenHighLowCloseVolume
03/15/2025
 97.16  99.19  96.63  99.03 
03/14/2025 97.16  99.19  96.63  99.03  500,040 
03/13/2025 96.79  97.42  95.59  96.17  557,491 
03/12/2025 97.26  97.53  94.98  96.64  581,145 
03/11/2025 95.90  97.39  94.82  96.37  568,197 
03/10/2025 96.30  97.30  93.85  95.10  812,064 
03/07/2025 97.57  98.37  95.14  97.13  610,972 
03/06/2025 98.37  99.32  97.14  97.99  507,300 
03/05/2025 98.35  99.77  97.17  99.75  560,649 
03/04/2025 98.69  100.64  95.73  98.88  891,547 
03/03/2025 104.55  105.26  99.76  100.25  488,724 
02/28/2025 102.74  104.60  102.33  104.22  638,915 
02/27/2025 102.18  103.25  101.79  102.33  498,620 
02/26/2025 101.49  103.50  101.49  102.11  546,644 
02/25/2025 100.81  102.27  99.91  100.84  642,021 
02/24/2025 103.28  103.51  100.71  100.90  707,251 
02/21/2025 106.57  106.71  102.57  102.84  647,071 
02/20/2025 107.97  108.01  105.57  106.15  462,180 
02/19/2025 109.28  110.09  108.03  108.04  567,486 
02/18/2025 108.82  110.61  107.86  109.93  745,228 
02/14/2025 107.92  108.98  107.42  108.41  455,094 
02/13/2025 106.35  107.67  106.03  107.58  375,291 
02/12/2025 106.59  107.33  105.96  106.08  427,100 
02/11/2025 106.95  108.32  106.64  107.65  511,953 
02/10/2025 106.98  108.33  106.80  107.66  534,200 
02/07/2025 107.40  107.40  105.92  106.32  520,856 
02/06/2025 109.00  109.28  106.09  107.15  628,079 
02/05/2025 107.61  108.77  106.85  108.70  530,969 
02/04/2025 107.25  108.50  106.30  106.92  633,400 
02/03/2025 107.61  109.40  106.73  107.14  681,900 
01/31/2025 110.00  111.57  108.10  109.15  1,190,900 
01/30/2025 106.10  115.93  106.10  112.12  1,917,000 
01/29/2025 106.26  107.26  105.73  106.56  984,000 
01/28/2025 107.25  108.00  104.87  106.20  794,700 
01/27/2025 107.92  108.74  105.88  106.65  953,100 
01/24/2025 109.08  109.85  108.50  109.09  508,200 
01/23/2025 110.60  111.21  108.95  109.50  606,400 
01/22/2025 111.94  112.67  110.37  110.51  448,900 
01/21/2025 112.95  113.38  110.57  112.81  605,600 
01/17/2025 111.92  113.05  111.42  111.94  804,400 
01/16/2025 108.90  111.79  108.90  111.49  572,200 
01/15/2025 108.01  108.90  107.14  108.87  512,200 
01/14/2025 105.34  106.89  105.23  105.99  552,900 
01/13/2025 102.79  104.70  102.49  104.70  918,000 
01/10/2025 104.08  104.80  102.69  103.90  719,600 
01/08/2025 103.66  105.73  103.49  105.04  410,300 
01/07/2025 107.77  107.77  101.40  104.05  1,037,700 
01/06/2025 106.85  109.43  106.32  106.99  496,800 
01/03/2025 105.27  106.24  103.92  106.19  777,400 
01/02/2025 107.03  108.23  104.29  104.97  707,300 
12/31/2024 105.59  106.73  105.20  105.80  532,300 
12/30/2024 105.35  106.27  104.14  105.74  356,400 
12/27/2024 106.21  106.98  104.56  105.98  383,000 
12/26/2024 105.86  106.92  105.17  106.49  436,400 
12/24/2024 106.23  106.56  105.24  106.41  201,100 
12/23/2024 104.19  106.45  103.81  105.71  738,900 
12/20/2024 105.78  108.17  103.74  104.14  2,218,200 
12/19/2024 107.06  107.89  104.27  106.37  871,300 
12/18/2024 111.37  111.63  105.39  105.63  954,400 
12/17/2024 112.01  112.50  107.66  110.78  1,274,000 
12/16/2024 116.60  117.15  113.37  113.73  557,700 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding58.4 M58.5 M
Net Income Applicable To Common Shares110 M80.3 M

Kirby Quarterly Net Working Capital

333.81 Million

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.
A focus of Kirby technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Kirby trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run CEOs Directory Now

   

CEOs Directory

Screen CEOs from public companies around the world
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.

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.