KIRBY CORP

Ticker: KEX CUSIP: 497266106 Class: COM

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

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

Q4 2025

Shares 27,460 Value ($000) $3,026 Avg Close $101.65 Range $79.52 - $115.18

Q3 2025

Shares 27,460 Value ($000) $2,292 Avg Close $100.46 Range $81.90 - $122.50

Q2 2025

Shares 27,460 Value ($000) $3,114 Avg Close $104.91 Range $83.94 - $116.33

Q1 2025

Shares 31,960 Value ($000) $3,228 Avg Close $104.38 Range $93.85 - $115.93

Q4 2024

Shares 25,960 Value ($000) $2,747 Avg Close $120.50 Range $103.74 - $132.21

Q3 2024

Shares 36,457 Value ($000) $4,463 Avg Close $119.27 Range $102.74 - $130.90

Q2 2024

Shares 53,269 Value ($000) $6,378 Avg Close $111.71 Range $93.63 - $124.92

Q1 2024

Shares 47,765 Value ($000) $4,553 Avg Close $84.38 Range $74.88 - $95.79

Q4 2023

Shares 151,935 Value ($000) $11,924 Avg Close $78.20 Range $72.11 - $83.62

Q3 2023

Shares 154,541 Value ($000) $12,796 Avg Close $80.84 Range $73.76 - $87.52

Q2 2023

Shares 182,913 Value ($000) $14,075 Avg Close $71.97 Range $66.42 - $77.29

Q1 2023

Shares 194,734 Value ($000) $13,573 Avg Close $68.89 Range $60.14 - $76.34

Q4 2022

Shares 195,049 Value ($000) $12,551 Avg Close $66.74 Range $61.28 - $72.14

Q3 2022

Shares 192,072 Value ($000) $11,672 Avg Close $64.05 Range $55.03 - $71.47

Q2 2022

Shares 174,614 Value ($000) $10,624 Avg Close $65.10 Range $56.62 - $73.79

Q1 2022

Shares 55,658 Value ($000) $4,018 Avg Close $66.66 Range $58.84 - $75.08

Q4 2021

Shares 65,893 Value ($000) $3,915 Avg Close $55.90 Range $47.58 - $60.67

Q3 2021

Shares 64,020 Value ($000) $3,070 Avg Close $55.45 Range $47.91 - $62.15

Q2 2021

Shares 241,819 Value ($000) $14,664 Avg Close $64.44 Range $58.88 - $70.60

Q1 2021

Shares 205,125 Value ($000) $12,365 Avg Close $60.05 Range $48.05 - $70.00

Q4 2020

Shares 97,508 Value ($000) $5,054 Avg Close $45.56 Range $35.10 - $56.13

Q3 2020

Shares 145,229 Value ($000) $5,253 Avg Close $44.06 Range $35.76 - $54.69

Q2 2020

Shares 168,133 Value ($000) $9,005 Avg Close $51.09 Range $39.51 - $63.20

Q1 2020

Shares 140,650 Value ($000) $6,114 Avg Close $68.05 Range $32.76 - $92.30

Q4 2019

Shares 143,450 Value ($000) $12,843 Avg Close $82.85 Range $76.62 - $90.08

Q3 2019

Shares 151,886 Value ($000) $12,479 Avg Close $76.61 Range $69.71 - $84.98

Q2 2019

Shares 152,886 Value ($000) $12,078 Avg Close $80.26 Range $74.55 - $86.44

Q1 2019

Shares 154,086 Value ($000) $11,573 Avg Close $72.87 Range $65.24 - $79.02

Q4 2018

Shares 156,586 Value ($000) $10,548 Avg Close $74.00 Range $60.63 - $86.12

Q3 2018

Shares 143,966 Value ($000) $11,841 Avg Close $83.86 Range $75.70 - $88.80

Q2 2018

Shares 126,585 Value ($000) $10,583 Avg Close $86.79 Range $76.20 - $94.05

Q1 2018

Shares 126,885 Value ($000) $9,764 Avg Close $74.83 Range $66.80 - $80.90

Q4 2017

Shares 132,585 Value ($000) $8,857 Avg Close $65.55 Range $61.80 - $72.95

Q3 2017

Shares 137,760 Value ($000) $9,085 Avg Close $63.38 Range $59.25 - $68.60

Q2 2017

Shares 137,760 Value ($000) $9,209 Avg Close $68.12 Range $62.55 - $74.50

Q1 2017

Shares 134,761 Value ($000) $9,507 Avg Close $68.26 Range $61.65 - $73.40

Q4 2016

Shares 134,760 Value ($000) $8,962 Avg Close $63.22 Range $55.11 - $70.90

Q3 2016

Shares 147,062 Value ($000) $9,141 Avg Close $57.39 Range $50.80 - $64.85

Q2 2016

Shares 193,662 Value ($000) $12,083 Avg Close $65.49 Range $57.92 - $73.25

Q1 2016

Shares 152,760 Value ($000) $9,210 Avg Close $54.54 Range $44.63 - $63.03

Q4 2015

Shares 129,700 Value ($000) $6,825 Avg Close $61.90 Range $50.42 - $69.05

Q3 2015

Shares 127,900 Value ($000) $7,923 Avg Close $70.69 Range $59.54 - $78.72

Q2 2015

Shares 127,042 Value ($000) $9,739 Avg Close $79.24 Range $73.31 - $84.24

Q1 2015

Shares 124,280 Value ($000) $9,327 Avg Close $77.15 Range $70.89 - $82.91

Q4 2014

Shares 134,380 Value ($000) $10,850 Avg Close $99.06 Range $78.84 - $117.78

Q3 2014

Shares 148,180 Value ($000) $17,463 Avg Close $119.07 Range $114.11 - $124.12

Q2 2014

Shares 160,980 Value ($000) $18,857 Avg Close $107.32 Range $96.00 - $117.18

Q1 2014

Shares 163,480 Value ($000) $16,552 Avg Close $100.72 Range $92.86 - $106.93

Q4 2013

Shares 170,680 Value ($000) $16,940 Avg Close $91.83 Range $82.16 - $99.41

Q3 2013

Shares 170,680 Value ($000) $14,772 Avg Close $83.89 Range $79.15 - $89.19

Q2 2013

Shares 161,980 Value ($000) $12,884 Avg Close $77.04 Range $71.44 - $82.84

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	27,460	$3,026	$101.65	$79.52 - $115.18
Q3 2025	27,460	$2,292	$100.46	$81.90 - $122.50
Q2 2025	27,460	$3,114	$104.91	$83.94 - $116.33
Q1 2025	31,960	$3,228	$104.38	$93.85 - $115.93
Q4 2024	25,960	$2,747	$120.50	$103.74 - $132.21
Q3 2024	36,457	$4,463	$119.27	$102.74 - $130.90
Q2 2024	53,269	$6,378	$111.71	$93.63 - $124.92
Q1 2024	47,765	$4,553	$84.38	$74.88 - $95.79
Q4 2023	151,935	$11,924	$78.20	$72.11 - $83.62
Q3 2023	154,541	$12,796	$80.84	$73.76 - $87.52
Q2 2023	182,913	$14,075	$71.97	$66.42 - $77.29
Q1 2023	194,734	$13,573	$68.89	$60.14 - $76.34
Q4 2022	195,049	$12,551	$66.74	$61.28 - $72.14
Q3 2022	192,072	$11,672	$64.05	$55.03 - $71.47
Q2 2022	174,614	$10,624	$65.10	$56.62 - $73.79
Q1 2022	55,658	$4,018	$66.66	$58.84 - $75.08
Q4 2021	65,893	$3,915	$55.90	$47.58 - $60.67
Q3 2021	64,020	$3,070	$55.45	$47.91 - $62.15
Q2 2021	241,819	$14,664	$64.44	$58.88 - $70.60
Q1 2021	205,125	$12,365	$60.05	$48.05 - $70.00
Q4 2020	97,508	$5,054	$45.56	$35.10 - $56.13
Q3 2020	145,229	$5,253	$44.06	$35.76 - $54.69
Q2 2020	168,133	$9,005	$51.09	$39.51 - $63.20
Q1 2020	140,650	$6,114	$68.05	$32.76 - $92.30
Q4 2019	143,450	$12,843	$82.85	$76.62 - $90.08
Q3 2019	151,886	$12,479	$76.61	$69.71 - $84.98
Q2 2019	152,886	$12,078	$80.26	$74.55 - $86.44
Q1 2019	154,086	$11,573	$72.87	$65.24 - $79.02
Q4 2018	156,586	$10,548	$74.00	$60.63 - $86.12
Q3 2018	143,966	$11,841	$83.86	$75.70 - $88.80
Q2 2018	126,585	$10,583	$86.79	$76.20 - $94.05
Q1 2018	126,885	$9,764	$74.83	$66.80 - $80.90
Q4 2017	132,585	$8,857	$65.55	$61.80 - $72.95
Q3 2017	137,760	$9,085	$63.38	$59.25 - $68.60
Q2 2017	137,760	$9,209	$68.12	$62.55 - $74.50
Q1 2017	134,761	$9,507	$68.26	$61.65 - $73.40
Q4 2016	134,760	$8,962	$63.22	$55.11 - $70.90
Q3 2016	147,062	$9,141	$57.39	$50.80 - $64.85
Q2 2016	193,662	$12,083	$65.49	$57.92 - $73.25
Q1 2016	152,760	$9,210	$54.54	$44.63 - $63.03
Q4 2015	129,700	$6,825	$61.90	$50.42 - $69.05
Q3 2015	127,900	$7,923	$70.69	$59.54 - $78.72
Q2 2015	127,042	$9,739	$79.24	$73.31 - $84.24
Q1 2015	124,280	$9,327	$77.15	$70.89 - $82.91
Q4 2014	134,380	$10,850	$99.06	$78.84 - $117.78
Q3 2014	148,180	$17,463	$119.07	$114.11 - $124.12
Q2 2014	160,980	$18,857	$107.32	$96.00 - $117.18
Q1 2014	163,480	$16,552	$100.72	$92.86 - $106.93
Q4 2013	170,680	$16,940	$91.83	$82.16 - $99.41
Q3 2013	170,680	$14,772	$83.89	$79.15 - $89.19
Q2 2013	161,980	$12,884	$77.04	$71.44 - $82.84