KIRBY CORP

Ticker: KEX CUSIP: 497266106 Class: COM

BARROW HANLEY MEWHINNEY & STRAUSS LLC's Holding History (CIK: 0000313028)

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

Q4 2025

Shares 644,358 Value ($000) $70,995 Avg Close $101.65 Range $79.52 - $115.18

Q3 2025

Shares 690,723 Value ($000) $57,641 Avg Close $100.46 Range $81.90 - $122.50

Q2 2025

Shares 662,199 Value ($000) $75,100 Avg Close $104.91 Range $83.94 - $116.33

Q1 2025

Shares 690,295 Value ($000) $69,727 Avg Close $104.38 Range $93.85 - $115.93

Q4 2024

Shares 684,267 Value ($000) $72,395 Avg Close $120.50 Range $103.74 - $132.21

Q3 2024

Shares 713,648 Value ($000) $87,372 Avg Close $119.27 Range $102.74 - $130.90

Q2 2024

Shares 709,182 Value ($000) $84,910 Avg Close $111.71 Range $93.63 - $124.92

Q1 2024

Shares 742,591 Value ($000) $70,784 Avg Close $84.38 Range $74.88 - $95.79

Q4 2023

Shares 747,915 Value ($000) $58,696 Avg Close $78.20 Range $72.11 - $83.62

Q3 2023

Shares 755,433 Value ($000) $62,550 Avg Close $80.84 Range $73.76 - $87.52

Q2 2023

Shares 765,013 Value ($000) $58,868 Avg Close $71.97 Range $66.42 - $77.29

Q1 2023

Shares 758,870 Value ($000) $52,893 Avg Close $68.89 Range $60.14 - $76.34

Q4 2022

Shares 743,726 Value ($000) $47,859 Avg Close $66.74 Range $61.28 - $72.14

Q3 2022

Shares 723,467 Value ($000) $43,965 Avg Close $64.05 Range $55.03 - $71.47

Q2 2022

Shares 742,924 Value ($000) $45,199 Avg Close $65.10 Range $56.62 - $73.79

Q1 2022

Shares 1,068,813 Value ($000) $77,158 Avg Close $66.66 Range $58.84 - $75.08

Q4 2021

Shares 1,084,735 Value ($000) $64,455 Avg Close $55.90 Range $47.58 - $60.67

Q3 2021

Shares 1,110,599 Value ($000) $53,265 Avg Close $55.45 Range $47.91 - $62.15

Q2 2021

Shares 1,123,183 Value ($000) $68,110 Avg Close $64.44 Range $58.88 - $70.60

Q1 2021

Shares 620,031 Value ($000) $37,376 Avg Close $60.05 Range $48.05 - $70.00

Q4 2020

Shares 679,499 Value ($000) $35,218 Avg Close $45.56 Range $35.10 - $56.13

Q3 2018

Shares 175 Value ($000) $14 Avg Close $83.86 Range $75.70 - $88.80

Q2 2018

Shares 175 Value ($000) $15 Avg Close $86.79 Range $76.20 - $94.05

Q1 2018

Shares 275 Value ($000) $21 Avg Close $74.83 Range $66.80 - $80.90

Q4 2017

Shares 275 Value ($000) $18 Avg Close $65.55 Range $61.80 - $72.95

Q3 2017

Shares 275 Value ($000) $18 Avg Close $63.38 Range $59.25 - $68.60

Q2 2017

Shares 275 Value ($000) $18 Avg Close $68.12 Range $62.55 - $74.50

Q1 2017

Shares 275 Value ($000) $19 Avg Close $68.26 Range $61.65 - $73.40

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	644,358	$70,995	$101.65	$79.52 - $115.18
Q3 2025	690,723	$57,641	$100.46	$81.90 - $122.50
Q2 2025	662,199	$75,100	$104.91	$83.94 - $116.33
Q1 2025	690,295	$69,727	$104.38	$93.85 - $115.93
Q4 2024	684,267	$72,395	$120.50	$103.74 - $132.21
Q3 2024	713,648	$87,372	$119.27	$102.74 - $130.90
Q2 2024	709,182	$84,910	$111.71	$93.63 - $124.92
Q1 2024	742,591	$70,784	$84.38	$74.88 - $95.79
Q4 2023	747,915	$58,696	$78.20	$72.11 - $83.62
Q3 2023	755,433	$62,550	$80.84	$73.76 - $87.52
Q2 2023	765,013	$58,868	$71.97	$66.42 - $77.29
Q1 2023	758,870	$52,893	$68.89	$60.14 - $76.34
Q4 2022	743,726	$47,859	$66.74	$61.28 - $72.14
Q3 2022	723,467	$43,965	$64.05	$55.03 - $71.47
Q2 2022	742,924	$45,199	$65.10	$56.62 - $73.79
Q1 2022	1,068,813	$77,158	$66.66	$58.84 - $75.08
Q4 2021	1,084,735	$64,455	$55.90	$47.58 - $60.67
Q3 2021	1,110,599	$53,265	$55.45	$47.91 - $62.15
Q2 2021	1,123,183	$68,110	$64.44	$58.88 - $70.60
Q1 2021	620,031	$37,376	$60.05	$48.05 - $70.00
Q4 2020	679,499	$35,218	$45.56	$35.10 - $56.13
Q3 2018	175	$14	$83.86	$75.70 - $88.80
Q2 2018	175	$15	$86.79	$76.20 - $94.05
Q1 2018	275	$21	$74.83	$66.80 - $80.90
Q4 2017	275	$18	$65.55	$61.80 - $72.95
Q3 2017	275	$18	$63.38	$59.25 - $68.60
Q2 2017	275	$18	$68.12	$62.55 - $74.50
Q1 2017	275	$19	$68.26	$61.65 - $73.40