EODData

FRA, KIY: Kirby Corporation

06 Nov 2025
LAST:

93.50

CHANGE:
 1.00
OPEN:
91.50
HIGH:
93.50
ASK:
0.00
VOLUME:
0
CHG(%):
1.08
PREV:
92.50
LOW:
91.50
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Nov 2591.5093.5091.5093.500
05 Nov 2590.5092.5090.5092.5026
04 Nov 2589.5089.5089.5089.5026
03 Nov 2589.0089.0088.5088.5026
31 Oct 2590.0090.0089.5089.5026
30 Oct 2586.5090.0086.5090.0026
29 Oct 2575.5075.5075.5075.5026
28 Oct 2576.0076.0075.5075.5026
27 Oct 2575.0076.0075.0076.0026
24 Oct 2574.0074.0074.0074.0026

COMPANY PROFILE

Name:Kirby Corporation
About:Kirby Corporation operates domestic tank barges in the United States. Its Marine Transportation segment provides marine transportation service and towing vessel transporting bulk liquid product, as well as operates tank barge throughout the Mississippi River System, on the Gulf Intracoastal Waterway, coastwise along three United States coasts, and in Alaska and Hawaii. It also transports petrochemicals, black oils, refined petroleum products, and agricultural chemicals by tank barges; and operates offshore dry-bulk barges and tugboat units that are engaged in the offshore transportation of dry-bulk cargos in the United States coastal trade. It owns and operates 1,094 inland tank barges, approximately 281 inland towboats, 28 coastal tank barges, 24 coastal tugboats, 4 offshore dry-bulk cargo barges, 3 offshore tugboats, and a docking tugboat. Its Distribution and Services segment sells after-market service and genuine replacement parts for engines, transmissions, reduction gears, electric motors, drives, and controls, electrical distribution and control systems, energy storage battery systems, and related oilfield service equipment; rebuilds component parts or diesel engines, transmissions and reduction gears, and related equipment used in oilfield services, marine, power generation, on-highway, and other industrial applications; rents generators, industrial compressors, high capacity lift trucks, and refrigeration trailers; and manufactures and remanufactures oilfield service equipment, including pressure pumping units, as well as manufacturers electric power generation equipment, specialized electrical distribution and control equipment, and high capacity energy storage/battery systems. It serves to various companies, the United States government, and pleasure crafts. The company was formerly known as Kirby Exploration Company, Inc. and changed its name to Kirby Corporation in 1990. Kirby Corporation was founded in 1921 and is headquartered in Houston, Texas.
Address:55 Waugh Drive, Houston, TX, United States, 77007
Website:https://kirbycorp.com
ISIN:US4972661064
LEI:I7NO6FZO5GUCG585T325

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

Trailing P/E:19.03 
Forward P/E:37.03 
PEG Ratio:1.14 
Price to Sales:1.49 
Price to Book:1.51 
Profit Margin:0.09 
Operating Margin:-0.53 
Return on Assets:0.05 
Return on Equity:0.09 
Revenue:2.877B 
EBITDA:639.28M 
Shares:55.8M 
Market Cap:5.217B 

TECHNICAL INDICATORS

MA5:90.703.1%
MA10:84.4510.7%
MA20:78.3519.3%
MA50:75.5223.8%
MA100:84.3710.8%
MA200:89.214.8%
STO9:100.00 
STO14:100.00 
RSI14:88.68 
MTM14:19.50
ROC14:0.26 
ATR:1.96 
Week High:93.500.0%
Week Low:86.508.1%
Month High:93.500.0%
Month Low:69.004.8%
Year High:125.1633.9%
Year Low:69.0035.5%
Volatility:9.10