KIRBY CORP

Ticker: KEX CUSIP: 497266106 Class: COM

CALIFORNIA PUBLIC EMPLOYEES RETIREMENT SYSTEM's Holding History (CIK: 0000919079)

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

Q4 2025

Shares 103,921 Value ($000) $11,450 Avg Close $101.65 Range $79.52 - $115.18

Q3 2025

Shares 104,374 Value ($000) $8,710 Avg Close $100.46 Range $81.90 - $122.50

Q2 2025

Shares 96,565 Value ($000) $10,951 Avg Close $104.91 Range $83.94 - $116.33

Q1 2025

Shares 93,273 Value ($000) $9,422 Avg Close $104.38 Range $93.85 - $115.93

Q4 2024

Shares 106,222 Value ($000) $11,238 Avg Close $120.50 Range $103.74 - $132.21

Q3 2024

Shares 112,261 Value ($000) $13,744 Avg Close $119.27 Range $102.74 - $130.90

Q2 2024

Shares 114,205 Value ($000) $13,674 Avg Close $111.71 Range $93.63 - $124.92

Q1 2024

Shares 109,742 Value ($000) $10,461 Avg Close $84.38 Range $74.88 - $95.79

Q4 2023

Shares 112,862 Value ($000) $8,857 Avg Close $78.20 Range $72.11 - $83.62

Q3 2023

Shares 115,613 Value ($000) $9,573 Avg Close $80.84 Range $73.76 - $87.52

Q2 2023

Shares 118,612 Value ($000) $9,127 Avg Close $71.97 Range $66.42 - $77.29

Q1 2023

Shares 122,596 Value ($000) $8,545 Avg Close $68.89 Range $60.14 - $76.34

Q4 2022

Shares 144,179 Value ($000) $9,278 Avg Close $66.74 Range $61.28 - $72.14

Q3 2022

Shares 137,212 Value ($000) $8,338 Avg Close $64.05 Range $55.03 - $71.47

Q2 2022

Shares 128,550 Value ($000) $7,821 Avg Close $65.10 Range $56.62 - $73.79

Q1 2022

Shares 132,814 Value ($000) $9,588 Avg Close $66.66 Range $58.84 - $75.08

Q4 2021

Shares 124,128 Value ($000) $7,376 Avg Close $55.90 Range $47.58 - $60.67

Q3 2021

Shares 133,991 Value ($000) $6,426 Avg Close $55.45 Range $47.91 - $62.15

Q2 2021

Shares 133,991 Value ($000) $8,125 Avg Close $64.44 Range $58.88 - $70.60

Q1 2021

Shares 139,196 Value ($000) $8,391 Avg Close $60.05 Range $48.05 - $70.00

Q4 2020

Shares 155,463 Value ($000) $8,058 Avg Close $45.56 Range $35.10 - $56.13

Q3 2020

Shares 137,949 Value ($000) $4,990 Avg Close $44.06 Range $35.76 - $54.69

Q2 2020

Shares 134,806 Value ($000) $7,220 Avg Close $51.09 Range $39.51 - $63.20

Q1 2020

Shares 123,655 Value ($000) $5,375 Avg Close $68.05 Range $32.76 - $92.30

Q4 2019

Shares 121,755 Value ($000) $10,901 Avg Close $82.85 Range $76.62 - $90.08

Q3 2019

Shares 132,185 Value ($000) $10,860 Avg Close $76.61 Range $69.71 - $84.98

Q2 2019

Shares 101,275 Value ($000) $8,001 Avg Close $80.26 Range $74.55 - $86.44

Q1 2019

Shares 133,125 Value ($000) $9,999 Avg Close $72.87 Range $65.24 - $79.02

Q4 2018

Shares 154,039 Value ($000) $10,376 Avg Close $74.00 Range $60.63 - $86.12

Q3 2018

Shares 174,965 Value ($000) $14,391 Avg Close $83.86 Range $75.70 - $88.80

Q2 2018

Shares 151,848 Value ($000) $12,694 Avg Close $86.79 Range $76.20 - $94.05

Q1 2018

Shares 132,123 Value ($000) $10,167 Avg Close $74.83 Range $66.80 - $80.90

Q4 2017

Shares 123,320 Value ($000) $8,238 Avg Close $65.55 Range $61.80 - $72.95

Q3 2017

Shares 115,035 Value ($000) $7,587 Avg Close $63.38 Range $59.25 - $68.60

Q2 2017

Shares 110,300 Value ($000) $7,374 Avg Close $68.12 Range $62.55 - $74.50

Q1 2017

Shares 104,800 Value ($000) $7,394 Avg Close $68.26 Range $61.65 - $73.40

Q4 2016

Shares 106,600 Value ($000) $7,089 Avg Close $63.22 Range $55.11 - $70.90

Q3 2016

Shares 112,400 Value ($000) $6,987 Avg Close $57.39 Range $50.80 - $64.85

Q2 2016

Shares 120,200 Value ($000) $7,499 Avg Close $65.49 Range $57.92 - $73.25

Q1 2016

Shares 123,700 Value ($000) $7,458 Avg Close $54.54 Range $44.63 - $63.03

Q4 2015

Shares 129,000 Value ($000) $6,788 Avg Close $61.90 Range $50.42 - $69.05

Q3 2015

Shares 129,600 Value ($000) $8,029 Avg Close $70.69 Range $59.54 - $78.72

Q2 2015

Shares 133,000 Value ($000) $10,196 Avg Close $79.24 Range $73.31 - $84.24

Q1 2015

Shares 133,200 Value ($000) $10,474 Avg Close $77.15 Range $70.89 - $82.91

Q4 2014

Shares 133,200 Value ($000) $10,474 Avg Close $99.06 Range $78.84 - $117.78

Q3 2014

Shares 137,000 Value ($000) $16,145 Avg Close $119.07 Range $114.11 - $124.12

Q2 2014

Shares 145,300 Value ($000) $17,020 Avg Close $107.32 Range $96.00 - $117.18

Q1 2014

Shares 146,700 Value ($000) $14,391 Avg Close $100.72 Range $92.86 - $106.93

Q4 2013

Shares 82,200 Value ($000) $8,111 Avg Close $91.83 Range $82.16 - $99.41

Q3 2013

Shares 128,854 Value ($000) $11,152 Avg Close $83.89 Range $79.15 - $89.19

Q2 2013

Shares 129,860 Value ($000) $10,329 Avg Close $77.04 Range $71.44 - $82.84

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	103,921	$11,450	$101.65	$79.52 - $115.18
Q3 2025	104,374	$8,710	$100.46	$81.90 - $122.50
Q2 2025	96,565	$10,951	$104.91	$83.94 - $116.33
Q1 2025	93,273	$9,422	$104.38	$93.85 - $115.93
Q4 2024	106,222	$11,238	$120.50	$103.74 - $132.21
Q3 2024	112,261	$13,744	$119.27	$102.74 - $130.90
Q2 2024	114,205	$13,674	$111.71	$93.63 - $124.92
Q1 2024	109,742	$10,461	$84.38	$74.88 - $95.79
Q4 2023	112,862	$8,857	$78.20	$72.11 - $83.62
Q3 2023	115,613	$9,573	$80.84	$73.76 - $87.52
Q2 2023	118,612	$9,127	$71.97	$66.42 - $77.29
Q1 2023	122,596	$8,545	$68.89	$60.14 - $76.34
Q4 2022	144,179	$9,278	$66.74	$61.28 - $72.14
Q3 2022	137,212	$8,338	$64.05	$55.03 - $71.47
Q2 2022	128,550	$7,821	$65.10	$56.62 - $73.79
Q1 2022	132,814	$9,588	$66.66	$58.84 - $75.08
Q4 2021	124,128	$7,376	$55.90	$47.58 - $60.67
Q3 2021	133,991	$6,426	$55.45	$47.91 - $62.15
Q2 2021	133,991	$8,125	$64.44	$58.88 - $70.60
Q1 2021	139,196	$8,391	$60.05	$48.05 - $70.00
Q4 2020	155,463	$8,058	$45.56	$35.10 - $56.13
Q3 2020	137,949	$4,990	$44.06	$35.76 - $54.69
Q2 2020	134,806	$7,220	$51.09	$39.51 - $63.20
Q1 2020	123,655	$5,375	$68.05	$32.76 - $92.30
Q4 2019	121,755	$10,901	$82.85	$76.62 - $90.08
Q3 2019	132,185	$10,860	$76.61	$69.71 - $84.98
Q2 2019	101,275	$8,001	$80.26	$74.55 - $86.44
Q1 2019	133,125	$9,999	$72.87	$65.24 - $79.02
Q4 2018	154,039	$10,376	$74.00	$60.63 - $86.12
Q3 2018	174,965	$14,391	$83.86	$75.70 - $88.80
Q2 2018	151,848	$12,694	$86.79	$76.20 - $94.05
Q1 2018	132,123	$10,167	$74.83	$66.80 - $80.90
Q4 2017	123,320	$8,238	$65.55	$61.80 - $72.95
Q3 2017	115,035	$7,587	$63.38	$59.25 - $68.60
Q2 2017	110,300	$7,374	$68.12	$62.55 - $74.50
Q1 2017	104,800	$7,394	$68.26	$61.65 - $73.40
Q4 2016	106,600	$7,089	$63.22	$55.11 - $70.90
Q3 2016	112,400	$6,987	$57.39	$50.80 - $64.85
Q2 2016	120,200	$7,499	$65.49	$57.92 - $73.25
Q1 2016	123,700	$7,458	$54.54	$44.63 - $63.03
Q4 2015	129,000	$6,788	$61.90	$50.42 - $69.05
Q3 2015	129,600	$8,029	$70.69	$59.54 - $78.72
Q2 2015	133,000	$10,196	$79.24	$73.31 - $84.24
Q1 2015	133,200	$10,474	$77.15	$70.89 - $82.91
Q4 2014	133,200	$10,474	$99.06	$78.84 - $117.78
Q3 2014	137,000	$16,145	$119.07	$114.11 - $124.12
Q2 2014	145,300	$17,020	$107.32	$96.00 - $117.18
Q1 2014	146,700	$14,391	$100.72	$92.86 - $106.93
Q4 2013	82,200	$8,111	$91.83	$82.16 - $99.41
Q3 2013	128,854	$11,152	$83.89	$79.15 - $89.19
Q2 2013	129,860	$10,329	$77.04	$71.44 - $82.84