KIRBY CORP

Ticker: KEX CUSIP: 497266106 Class: COM

D. E. Shaw & Co., Inc.'s Holding History (CIK: 0001009207)

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

Q4 2025

Shares 355,033 Value ($000) $39,118 Avg Close $101.65 Range $79.52 - $115.18

Q3 2025

Shares 759,637 Value ($000) $63,392 Avg Close $100.46 Range $81.90 - $122.50

Q2 2025

Shares 622,160 Value ($000) $70,559 Avg Close $104.91 Range $83.94 - $116.33

Q1 2025

Shares 729,990 Value ($000) $73,736 Avg Close $104.38 Range $93.85 - $115.93

Q4 2024

Shares 815,008 Value ($000) $86,228 Avg Close $120.50 Range $103.74 - $132.21

Q3 2024

Shares 714,353 Value ($000) $87,458 Avg Close $119.27 Range $102.74 - $130.90

Q2 2024

Shares 813,480 Value ($000) $97,398 Avg Close $111.71 Range $93.63 - $124.92

Q1 2024

Shares 848,317 Value ($000) $80,862 Avg Close $84.38 Range $74.88 - $95.79

Q4 2023

Shares 763,945 Value ($000) $59,954 Avg Close $78.20 Range $72.11 - $83.62

Q3 2023

Shares 607,417 Value ($000) $50,294 Avg Close $80.84 Range $73.76 - $87.52

Q2 2023

Shares 554,412 Value ($000) $42,662 Avg Close $71.97 Range $66.42 - $77.29

Q1 2023

Shares 604,720 Value ($000) $42,149 Avg Close $68.89 Range $60.14 - $76.34

Q4 2022

Shares 635,496 Value ($000) $40,894 Avg Close $66.74 Range $61.28 - $72.14

Q3 2022

Shares 575,343 Value ($000) $34,964 Avg Close $64.05 Range $55.03 - $71.47

Q2 2022

Shares 607,555 Value ($000) $36,964 Avg Close $65.10 Range $56.62 - $73.79

Q1 2022

Shares 624,854 Value ($000) $45,108 Avg Close $66.66 Range $58.84 - $75.08

Q4 2021

Shares 1,002,281 Value ($000) $59,555 Avg Close $55.90 Range $47.58 - $60.67

Q3 2021

Shares 1,122,778 Value ($000) $53,848 Avg Close $55.45 Range $47.91 - $62.15

Q2 2021

Shares 895,581 Value ($000) $54,308 Avg Close $64.44 Range $58.88 - $70.60

Q1 2021

Shares 1,037,240 Value ($000) $62,525 Avg Close $60.05 Range $48.05 - $70.00

Q4 2020

Shares 1,323,973 Value ($000) $68,621 Avg Close $45.56 Range $35.10 - $56.13

Q3 2020

Shares 1,196,419 Value ($000) $43,275 Avg Close $44.06 Range $35.76 - $54.69

Q2 2020

Shares 517,806 Value ($000) $27,734 Avg Close $51.09 Range $39.51 - $63.20

Q1 2020

Shares 460,935 Value ($000) $20,036 Avg Close $68.05 Range $32.76 - $92.30

Q4 2019

Shares 466,988 Value ($000) $41,809 Avg Close $82.85 Range $76.62 - $90.08

Q3 2019

Shares 417,881 Value ($000) $34,333 Avg Close $76.61 Range $69.71 - $84.98

Q2 2019

Shares 299,964 Value ($000) $23,697 Avg Close $80.26 Range $74.55 - $86.44

Q1 2019

Shares 274,650 Value ($000) $20,629 Avg Close $72.87 Range $65.24 - $79.02

Q4 2018

Shares 340,168 Value ($000) $22,914 Avg Close $74.00 Range $60.63 - $86.12

Q3 2018

Shares 281,124 Value ($000) $23,122 Avg Close $83.86 Range $75.70 - $88.80

Q2 2018

Shares 268,921 Value ($000) $22,482 Avg Close $86.79 Range $76.20 - $94.05

Q1 2018

Shares 349,584 Value ($000) $26,900 Avg Close $74.83 Range $66.80 - $80.90

Q4 2017

Shares 421,925 Value ($000) $28,184 Avg Close $65.55 Range $61.80 - $72.95

Q3 2017

Shares 503,011 Value ($000) $33,173 Avg Close $63.38 Range $59.25 - $68.60

Q2 2017

Shares 427,143 Value ($000) $28,554 Avg Close $68.12 Range $62.55 - $74.50

Q1 2017

Shares 177,976 Value ($000) $12,556 Avg Close $68.26 Range $61.65 - $73.40

Q4 2016

Shares 164,012 Value ($000) $10,907 Avg Close $63.22 Range $55.11 - $70.90

Q3 2016

Shares 139,652 Value ($000) $8,681 Avg Close $57.39 Range $50.80 - $64.85

Q2 2016

Shares 170,816 Value ($000) $10,657 Avg Close $65.49 Range $57.92 - $73.25

Q1 2016

Shares 505,040 Value ($000) $30,449 Avg Close $54.54 Range $44.63 - $63.03

Q4 2015

Shares 654,739 Value ($000) $34,452 Avg Close $61.90 Range $50.42 - $69.05

Q3 2015

Shares 662,391 Value ($000) $41,035 Avg Close $70.69 Range $59.54 - $78.72

Q2 2015

Shares 783,267 Value ($000) $60,045 Avg Close $79.24 Range $73.31 - $84.24

Q1 2015

Shares 990,905 Value ($000) $74,367 Avg Close $77.15 Range $70.89 - $82.91

Q4 2014

Shares 1,377,698 Value ($000) $111,235 Avg Close $99.06 Range $78.84 - $117.78

Q3 2014

Shares 956,418 Value ($000) $112,714 Avg Close $119.07 Range $114.11 - $124.12

Q2 2014

Shares 747,136 Value ($000) $87,519 Avg Close $107.32 Range $96.00 - $117.18

Q1 2014

Shares 540,364 Value ($000) $54,712 Avg Close $100.72 Range $92.86 - $106.93

Q4 2013

Shares 316,069 Value ($000) $31,369 Avg Close $91.83 Range $82.16 - $99.41

Q3 2013

Shares 8,966 Value ($000) $776 Avg Close $83.89 Range $79.15 - $89.19

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	355,033	$39,118	$101.65	$79.52 - $115.18
Q3 2025	759,637	$63,392	$100.46	$81.90 - $122.50
Q2 2025	622,160	$70,559	$104.91	$83.94 - $116.33
Q1 2025	729,990	$73,736	$104.38	$93.85 - $115.93
Q4 2024	815,008	$86,228	$120.50	$103.74 - $132.21
Q3 2024	714,353	$87,458	$119.27	$102.74 - $130.90
Q2 2024	813,480	$97,398	$111.71	$93.63 - $124.92
Q1 2024	848,317	$80,862	$84.38	$74.88 - $95.79
Q4 2023	763,945	$59,954	$78.20	$72.11 - $83.62
Q3 2023	607,417	$50,294	$80.84	$73.76 - $87.52
Q2 2023	554,412	$42,662	$71.97	$66.42 - $77.29
Q1 2023	604,720	$42,149	$68.89	$60.14 - $76.34
Q4 2022	635,496	$40,894	$66.74	$61.28 - $72.14
Q3 2022	575,343	$34,964	$64.05	$55.03 - $71.47
Q2 2022	607,555	$36,964	$65.10	$56.62 - $73.79
Q1 2022	624,854	$45,108	$66.66	$58.84 - $75.08
Q4 2021	1,002,281	$59,555	$55.90	$47.58 - $60.67
Q3 2021	1,122,778	$53,848	$55.45	$47.91 - $62.15
Q2 2021	895,581	$54,308	$64.44	$58.88 - $70.60
Q1 2021	1,037,240	$62,525	$60.05	$48.05 - $70.00
Q4 2020	1,323,973	$68,621	$45.56	$35.10 - $56.13
Q3 2020	1,196,419	$43,275	$44.06	$35.76 - $54.69
Q2 2020	517,806	$27,734	$51.09	$39.51 - $63.20
Q1 2020	460,935	$20,036	$68.05	$32.76 - $92.30
Q4 2019	466,988	$41,809	$82.85	$76.62 - $90.08
Q3 2019	417,881	$34,333	$76.61	$69.71 - $84.98
Q2 2019	299,964	$23,697	$80.26	$74.55 - $86.44
Q1 2019	274,650	$20,629	$72.87	$65.24 - $79.02
Q4 2018	340,168	$22,914	$74.00	$60.63 - $86.12
Q3 2018	281,124	$23,122	$83.86	$75.70 - $88.80
Q2 2018	268,921	$22,482	$86.79	$76.20 - $94.05
Q1 2018	349,584	$26,900	$74.83	$66.80 - $80.90
Q4 2017	421,925	$28,184	$65.55	$61.80 - $72.95
Q3 2017	503,011	$33,173	$63.38	$59.25 - $68.60
Q2 2017	427,143	$28,554	$68.12	$62.55 - $74.50
Q1 2017	177,976	$12,556	$68.26	$61.65 - $73.40
Q4 2016	164,012	$10,907	$63.22	$55.11 - $70.90
Q3 2016	139,652	$8,681	$57.39	$50.80 - $64.85
Q2 2016	170,816	$10,657	$65.49	$57.92 - $73.25
Q1 2016	505,040	$30,449	$54.54	$44.63 - $63.03
Q4 2015	654,739	$34,452	$61.90	$50.42 - $69.05
Q3 2015	662,391	$41,035	$70.69	$59.54 - $78.72
Q2 2015	783,267	$60,045	$79.24	$73.31 - $84.24
Q1 2015	990,905	$74,367	$77.15	$70.89 - $82.91
Q4 2014	1,377,698	$111,235	$99.06	$78.84 - $117.78
Q3 2014	956,418	$112,714	$119.07	$114.11 - $124.12
Q2 2014	747,136	$87,519	$107.32	$96.00 - $117.18
Q1 2014	540,364	$54,712	$100.72	$92.86 - $106.93
Q4 2013	316,069	$31,369	$91.83	$82.16 - $99.41
Q3 2013	8,966	$776	$83.89	$79.15 - $89.19