KIRBY CORP

Ticker: KEX CUSIP: 497266106 Class: COM

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 335,132 Value ($000) $37 Avg Close $101.65 Range $79.52 - $115.18

Q3 2025

Shares 332,959 Value ($000) $28 Avg Close $100.46 Range $81.90 - $122.50

Q2 2025

Shares 330,317 Value ($000) $37 Avg Close $104.91 Range $83.94 - $116.33

Q1 2025

Shares 360,703 Value ($000) $36 Avg Close $104.38 Range $93.85 - $115.93

Q4 2024

Shares 355,781 Value ($000) $38 Avg Close $120.50 Range $103.74 - $132.21

Q3 2024

Shares 244,396 Value ($000) $30 Avg Close $119.27 Range $102.74 - $130.90

Q2 2024

Shares 31,959 Value ($000) $4 Avg Close $111.71 Range $93.63 - $124.92

Q1 2024

Shares 30,585 Value ($000) $3 Avg Close $84.38 Range $74.88 - $95.79

Q4 2023

Shares 28,779 Value ($000) $2 Avg Close $78.20 Range $72.11 - $83.62

Q3 2023

Shares 27,324 Value ($000) $2 Avg Close $80.84 Range $73.76 - $87.52

Q2 2023

Shares 25,498 Value ($000) $2 Avg Close $71.97 Range $66.42 - $77.29

Q1 2023

Shares 28,074 Value ($000) $2 Avg Close $68.89 Range $60.14 - $76.34

Q4 2022

Shares 27,442 Value ($000) $2 Avg Close $66.74 Range $61.28 - $72.14

Q3 2022

Shares 26,667 Value ($000) $1,621 Avg Close $64.05 Range $55.03 - $71.47

Q2 2022

Shares 21,479 Value ($000) $1,307 Avg Close $65.10 Range $56.62 - $73.79

Q1 2022

Shares 22,359 Value ($000) $1,614 Avg Close $66.66 Range $58.84 - $75.08

Q4 2021

Shares 20,550 Value ($000) $1,221 Avg Close $55.90 Range $47.58 - $60.67

Q3 2021

Shares 19,897 Value ($000) $954 Avg Close $55.45 Range $47.91 - $62.15

Q2 2021

Shares 20,155 Value ($000) $1,222 Avg Close $64.44 Range $58.88 - $70.60

Q1 2021

Shares 20,516 Value ($000) $1,237 Avg Close $60.05 Range $48.05 - $70.00

Q4 2020

Shares 21,350 Value ($000) $1,107 Avg Close $45.56 Range $35.10 - $56.13

Q3 2020

Shares 356,257 Value ($000) $12,886 Avg Close $44.06 Range $35.76 - $54.69

Q2 2020

Shares 414,060 Value ($000) $22,177 Avg Close $51.09 Range $39.51 - $63.20

Q1 2020

Shares 473,328 Value ($000) $20,576 Avg Close $68.05 Range $32.76 - $92.30

Q4 2019

Shares 508,777 Value ($000) $45,551 Avg Close $82.85 Range $76.62 - $90.08

Q3 2019

Shares 549,423 Value ($000) $45,141 Avg Close $76.61 Range $69.71 - $84.98

Q2 2019

Shares 550,943 Value ($000) $43,524 Avg Close $80.26 Range $74.55 - $86.44

Q1 2019

Shares 555,899 Value ($000) $41,754 Avg Close $72.87 Range $65.24 - $79.02

Q4 2018

Shares 616,968 Value ($000) $41,559 Avg Close $74.00 Range $60.63 - $86.12

Q3 2018

Shares 637,152 Value ($000) $52,406 Avg Close $83.86 Range $75.70 - $88.80

Q2 2018

Shares 645,070 Value ($000) $53,928 Avg Close $86.79 Range $76.20 - $94.05

Q1 2018

Shares 666,798 Value ($000) $51,310 Avg Close $74.83 Range $66.80 - $80.90

Q4 2017

Shares 669,772 Value ($000) $44,741 Avg Close $65.55 Range $61.80 - $72.95

Q3 2017

Shares 807,245 Value ($000) $53,238 Avg Close $63.38 Range $59.25 - $68.60

Q2 2017

Shares 866,200 Value ($000) $57,905 Avg Close $68.12 Range $62.55 - $74.50

Q1 2017

Shares 896,460 Value ($000) $63,245 Avg Close $68.26 Range $61.65 - $73.40

Q4 2016

Shares 966,028 Value ($000) $64,241 Avg Close $63.22 Range $55.11 - $70.90

Q3 2016

Shares 971,271 Value ($000) $60,374 Avg Close $57.39 Range $50.80 - $64.85

Q2 2016

Shares 957,213 Value ($000) $59,721 Avg Close $65.49 Range $57.92 - $73.25

Q1 2016

Shares 1,117,330 Value ($000) $67,364 Avg Close $54.54 Range $44.63 - $63.03

Q4 2015

Shares 1,167,979 Value ($000) $61,459 Avg Close $61.90 Range $50.42 - $69.05

Q3 2015

Shares 1,190,068 Value ($000) $73,725 Avg Close $70.69 Range $59.54 - $78.72

Q2 2015

Shares 1,285,847 Value ($000) $98,573 Avg Close $79.24 Range $73.31 - $84.24

Q1 2015

Shares 1,256,882 Value ($000) $94,329 Avg Close $77.15 Range $70.89 - $82.91

Q4 2014

Shares 1,145,662 Value ($000) $92,501 Avg Close $99.06 Range $78.84 - $117.78

Q3 2014

Shares 1,519,623 Value ($000) $179,088 Avg Close $119.07 Range $114.11 - $124.12

Q2 2014

Shares 1,623,418 Value ($000) $190,167 Avg Close $107.32 Range $96.00 - $117.18

Q1 2014

Shares 1,648,183 Value ($000) $166,879 Avg Close $100.72 Range $92.86 - $106.93

Q4 2013

Shares 1,695,010 Value ($000) $168,230 Avg Close $91.83 Range $82.16 - $99.41

Q3 2013

Shares 1,712,710 Value ($000) $148,235 Avg Close $83.89 Range $79.15 - $89.19

Q2 2013

Shares 1,738,810 Value ($000) $138,305 Avg Close $77.04 Range $71.44 - $82.84

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	335,132	$37	$101.65	$79.52 - $115.18
Q3 2025	332,959	$28	$100.46	$81.90 - $122.50
Q2 2025	330,317	$37	$104.91	$83.94 - $116.33
Q1 2025	360,703	$36	$104.38	$93.85 - $115.93
Q4 2024	355,781	$38	$120.50	$103.74 - $132.21
Q3 2024	244,396	$30	$119.27	$102.74 - $130.90
Q2 2024	31,959	$4	$111.71	$93.63 - $124.92
Q1 2024	30,585	$3	$84.38	$74.88 - $95.79
Q4 2023	28,779	$2	$78.20	$72.11 - $83.62
Q3 2023	27,324	$2	$80.84	$73.76 - $87.52
Q2 2023	25,498	$2	$71.97	$66.42 - $77.29
Q1 2023	28,074	$2	$68.89	$60.14 - $76.34
Q4 2022	27,442	$2	$66.74	$61.28 - $72.14
Q3 2022	26,667	$1,621	$64.05	$55.03 - $71.47
Q2 2022	21,479	$1,307	$65.10	$56.62 - $73.79
Q1 2022	22,359	$1,614	$66.66	$58.84 - $75.08
Q4 2021	20,550	$1,221	$55.90	$47.58 - $60.67
Q3 2021	19,897	$954	$55.45	$47.91 - $62.15
Q2 2021	20,155	$1,222	$64.44	$58.88 - $70.60
Q1 2021	20,516	$1,237	$60.05	$48.05 - $70.00
Q4 2020	21,350	$1,107	$45.56	$35.10 - $56.13
Q3 2020	356,257	$12,886	$44.06	$35.76 - $54.69
Q2 2020	414,060	$22,177	$51.09	$39.51 - $63.20
Q1 2020	473,328	$20,576	$68.05	$32.76 - $92.30
Q4 2019	508,777	$45,551	$82.85	$76.62 - $90.08
Q3 2019	549,423	$45,141	$76.61	$69.71 - $84.98
Q2 2019	550,943	$43,524	$80.26	$74.55 - $86.44
Q1 2019	555,899	$41,754	$72.87	$65.24 - $79.02
Q4 2018	616,968	$41,559	$74.00	$60.63 - $86.12
Q3 2018	637,152	$52,406	$83.86	$75.70 - $88.80
Q2 2018	645,070	$53,928	$86.79	$76.20 - $94.05
Q1 2018	666,798	$51,310	$74.83	$66.80 - $80.90
Q4 2017	669,772	$44,741	$65.55	$61.80 - $72.95
Q3 2017	807,245	$53,238	$63.38	$59.25 - $68.60
Q2 2017	866,200	$57,905	$68.12	$62.55 - $74.50
Q1 2017	896,460	$63,245	$68.26	$61.65 - $73.40
Q4 2016	966,028	$64,241	$63.22	$55.11 - $70.90
Q3 2016	971,271	$60,374	$57.39	$50.80 - $64.85
Q2 2016	957,213	$59,721	$65.49	$57.92 - $73.25
Q1 2016	1,117,330	$67,364	$54.54	$44.63 - $63.03
Q4 2015	1,167,979	$61,459	$61.90	$50.42 - $69.05
Q3 2015	1,190,068	$73,725	$70.69	$59.54 - $78.72
Q2 2015	1,285,847	$98,573	$79.24	$73.31 - $84.24
Q1 2015	1,256,882	$94,329	$77.15	$70.89 - $82.91
Q4 2014	1,145,662	$92,501	$99.06	$78.84 - $117.78
Q3 2014	1,519,623	$179,088	$119.07	$114.11 - $124.12
Q2 2014	1,623,418	$190,167	$107.32	$96.00 - $117.18
Q1 2014	1,648,183	$166,879	$100.72	$92.86 - $106.93
Q4 2013	1,695,010	$168,230	$91.83	$82.16 - $99.41
Q3 2013	1,712,710	$148,235	$83.89	$79.15 - $89.19
Q2 2013	1,738,810	$138,305	$77.04	$71.44 - $82.84