KIRBY CORP

Ticker: KEX CUSIP: 497266106 Class: COM

Penn Capital Management Company, LLC's Holding History (CIK: 0001158202)

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

Q3 2024

Shares 2,304 Value ($000) $282 Avg Close $119.27 Range $102.74 - $130.90

Q2 2024

Shares 2,757 Value ($000) $330 Avg Close $111.71 Range $93.63 - $124.92

Q1 2024

Shares 3,680 Value ($000) $351 Avg Close $84.38 Range $74.88 - $95.79

Q4 2023

Shares 162,705 Value ($000) $12,810 Avg Close $78.20 Range $72.11 - $83.62

Q3 2023

Shares 157,583 Value ($000) $13,094 Avg Close $80.84 Range $73.76 - $87.52

Q2 2023

Shares 183,230 Value ($000) $14,100 Avg Close $71.97 Range $66.42 - $77.29

Q1 2023

Shares 199,165 Value ($000) $13,958 Avg Close $68.89 Range $60.14 - $76.34

Q4 2022

Shares 210,538 Value ($000) $13,609 Avg Close $66.74 Range $61.28 - $72.14

Q3 2022

Shares 212,255 Value ($000) $12,957 Avg Close $64.05 Range $55.03 - $71.47

Q2 2022

Shares 189,141 Value ($000) $11,507 Avg Close $65.10 Range $56.62 - $73.79

Q1 2022

Shares 51,152 Value ($000) $3,680 Avg Close $66.66 Range $58.84 - $75.08

Q4 2021

Shares 51,066 Value ($000) $2,936 Avg Close $55.90 Range $47.58 - $60.67

Q3 2021

Shares 52,550 Value ($000) $2,520 Avg Close $55.45 Range $47.91 - $62.15

Q2 2021

Shares 225,643 Value ($000) $13,683 Avg Close $64.44 Range $58.88 - $70.60

Q1 2021

Shares 194,461 Value ($000) $11,722 Avg Close $60.05 Range $48.05 - $70.00

Q4 2020

Shares 37,369 Value ($000) $1,937 Avg Close $45.56 Range $35.10 - $56.13

Q3 2016

Shares 4,984 Value ($000) $310 Avg Close $57.39 Range $50.80 - $64.85

Q2 2016

Shares 51,104 Value ($000) $3,160 Avg Close $65.49 Range $57.92 - $73.25

Q2 2015

Shares 85,486 Value ($000) $6,553 Avg Close $79.24 Range $73.31 - $84.24

Q1 2015

Shares 111,643 Value ($000) $8,379 Avg Close $77.15 Range $70.89 - $82.91

Q4 2014

Shares 119,157 Value ($000) $9,621 Avg Close $99.06 Range $78.84 - $117.78

Q3 2014

Shares 100,427 Value ($000) $11,835 Avg Close $119.07 Range $114.11 - $124.12

Q2 2014

Shares 98,351 Value ($000) $11,521 Avg Close $107.32 Range $96.00 - $117.18

Q1 2014

Shares 100,773 Value ($000) $10,203 Avg Close $100.72 Range $92.86 - $106.93

Q4 2013

Shares 104,074 Value ($000) $10,329 Avg Close $91.83 Range $82.16 - $99.41

Q3 2013

Shares 139,077 Value ($000) $12,037 Avg Close $83.89 Range $79.15 - $89.19

Q2 2013

Shares 158,367 Value ($000) $12,597 Avg Close $77.04 Range $71.44 - $82.84

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2024	2,304	$282	$119.27	$102.74 - $130.90
Q2 2024	2,757	$330	$111.71	$93.63 - $124.92
Q1 2024	3,680	$351	$84.38	$74.88 - $95.79
Q4 2023	162,705	$12,810	$78.20	$72.11 - $83.62
Q3 2023	157,583	$13,094	$80.84	$73.76 - $87.52
Q2 2023	183,230	$14,100	$71.97	$66.42 - $77.29
Q1 2023	199,165	$13,958	$68.89	$60.14 - $76.34
Q4 2022	210,538	$13,609	$66.74	$61.28 - $72.14
Q3 2022	212,255	$12,957	$64.05	$55.03 - $71.47
Q2 2022	189,141	$11,507	$65.10	$56.62 - $73.79
Q1 2022	51,152	$3,680	$66.66	$58.84 - $75.08
Q4 2021	51,066	$2,936	$55.90	$47.58 - $60.67
Q3 2021	52,550	$2,520	$55.45	$47.91 - $62.15
Q2 2021	225,643	$13,683	$64.44	$58.88 - $70.60
Q1 2021	194,461	$11,722	$60.05	$48.05 - $70.00
Q4 2020	37,369	$1,937	$45.56	$35.10 - $56.13
Q3 2016	4,984	$310	$57.39	$50.80 - $64.85
Q2 2016	51,104	$3,160	$65.49	$57.92 - $73.25
Q2 2015	85,486	$6,553	$79.24	$73.31 - $84.24
Q1 2015	111,643	$8,379	$77.15	$70.89 - $82.91
Q4 2014	119,157	$9,621	$99.06	$78.84 - $117.78
Q3 2014	100,427	$11,835	$119.07	$114.11 - $124.12
Q2 2014	98,351	$11,521	$107.32	$96.00 - $117.18
Q1 2014	100,773	$10,203	$100.72	$92.86 - $106.93
Q4 2013	104,074	$10,329	$91.83	$82.16 - $99.41
Q3 2013	139,077	$12,037	$83.89	$79.15 - $89.19
Q2 2013	158,367	$12,597	$77.04	$71.44 - $82.84