KIRBY CORP

Ticker: KEX CUSIP: 497266106 Class: COM

PRELUDE CAPITAL MANAGEMENT, LLC's Holding History (CIK: 0001387508)

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

Q4 2025

Shares 8,368 Value ($000) $922 Avg Close $101.65 Range $79.52 - $115.18

Q3 2025

Shares 22,103 Value ($000) $1,844 Avg Close $100.46 Range $81.90 - $122.50

Q2 2025

Shares 3,433 Value ($000) $389 Avg Close $104.91 Range $83.94 - $116.33

Q1 2025

Shares 2,558 Value ($000) $258 Avg Close $104.38 Range $93.85 - $115.93

Q3 2024

Shares 1,954 Value ($000) $239 Avg Close $119.27 Range $102.74 - $130.90

Q2 2024

Shares 2,493 Value ($000) $298 Avg Close $111.71 Range $93.63 - $124.92

Q1 2024

Shares 45,797 Value ($000) $4,365 Avg Close $84.38 Range $74.88 - $95.79

Q4 2023

Shares 82,388 Value ($000) $6,466 Avg Close $78.20 Range $72.11 - $83.62

Q3 2023

Shares 30,795 Value ($000) $2,550 Avg Close $80.84 Range $73.76 - $87.52

Q2 2023

Shares 37,927 Value ($000) $2,918 Avg Close $71.97 Range $66.42 - $77.29

Q1 2023

Shares 49,429 Value ($000) $3,445 Avg Close $68.89 Range $60.14 - $76.34

Q4 2022

Shares 38,189 Value ($000) $2,457 Avg Close $66.74 Range $61.28 - $72.14

Q3 2022

Shares 73,731 Value ($000) $4,481 Avg Close $64.05 Range $55.03 - $71.47

Q2 2022

Shares 95,209 Value ($000) $5,793 Avg Close $65.10 Range $56.62 - $73.79

Q1 2022

Shares 144,951 Value ($000) $10,464 Avg Close $66.66 Range $58.84 - $75.08

Q4 2021

Shares 26,478 Value ($000) $1,573 Avg Close $55.90 Range $47.58 - $60.67

Q3 2021

Shares 33,653 Value ($000) $1,614 Avg Close $55.45 Range $47.91 - $62.15

Q2 2021

Shares 4,439 Value ($000) $269 Avg Close $64.44 Range $58.88 - $70.60

Q3 2018

Shares 13,482 Value ($000) $1,109 Avg Close $83.86 Range $75.70 - $88.80

Q2 2018

Shares 758 Value ($000) $63 Avg Close $86.79 Range $76.20 - $94.05

Q1 2018

Shares 109 Value ($000) $8 Avg Close $74.83 Range $66.80 - $80.90

Q4 2016

Shares 549 Value ($000) $37 Avg Close $63.22 Range $55.11 - $70.90

Q3 2014

Shares 9,666 Value ($000) $1,139 Avg Close $119.07 Range $114.11 - $124.12

Q2 2014

Shares 5,567 Value ($000) $652 Avg Close $107.32 Range $96.00 - $117.18

Q4 2013

Shares 13,637 Value ($000) $1,353 Avg Close $91.83 Range $82.16 - $99.41

Q3 2013

Shares 11,803 Value ($000) $1,022 Avg Close $83.89 Range $79.15 - $89.19

Q2 2013

Shares 8,873 Value ($000) $706 Avg Close $77.04 Range $71.44 - $82.84

Q1 2013

Shares 9,800 Value ($000) $753 Avg Close $71.28 Range $61.41 - $78.04

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,368	$922	$101.65	$79.52 - $115.18
Q3 2025	22,103	$1,844	$100.46	$81.90 - $122.50
Q2 2025	3,433	$389	$104.91	$83.94 - $116.33
Q1 2025	2,558	$258	$104.38	$93.85 - $115.93
Q3 2024	1,954	$239	$119.27	$102.74 - $130.90
Q2 2024	2,493	$298	$111.71	$93.63 - $124.92
Q1 2024	45,797	$4,365	$84.38	$74.88 - $95.79
Q4 2023	82,388	$6,466	$78.20	$72.11 - $83.62
Q3 2023	30,795	$2,550	$80.84	$73.76 - $87.52
Q2 2023	37,927	$2,918	$71.97	$66.42 - $77.29
Q1 2023	49,429	$3,445	$68.89	$60.14 - $76.34
Q4 2022	38,189	$2,457	$66.74	$61.28 - $72.14
Q3 2022	73,731	$4,481	$64.05	$55.03 - $71.47
Q2 2022	95,209	$5,793	$65.10	$56.62 - $73.79
Q1 2022	144,951	$10,464	$66.66	$58.84 - $75.08
Q4 2021	26,478	$1,573	$55.90	$47.58 - $60.67
Q3 2021	33,653	$1,614	$55.45	$47.91 - $62.15
Q2 2021	4,439	$269	$64.44	$58.88 - $70.60
Q3 2018	13,482	$1,109	$83.86	$75.70 - $88.80
Q2 2018	758	$63	$86.79	$76.20 - $94.05
Q1 2018	109	$8	$74.83	$66.80 - $80.90
Q4 2016	549	$37	$63.22	$55.11 - $70.90
Q3 2014	9,666	$1,139	$119.07	$114.11 - $124.12
Q2 2014	5,567	$652	$107.32	$96.00 - $117.18
Q4 2013	13,637	$1,353	$91.83	$82.16 - $99.41
Q3 2013	11,803	$1,022	$83.89	$79.15 - $89.19
Q2 2013	8,873	$706	$77.04	$71.44 - $82.84
Q1 2013	9,800	$753	$71.28	$61.41 - $78.04