5 DAY PERFORMANCE
+18.64%
1 MONTH PERFORMANCE
+12.88%
3 MONTH PERFORMANCE
-4.24%
6 MONTH PERFORMANCE
+12.36%
YEAR-TO-DATE PERFORMANCE
-2.27%
1 YEAR PERFORMANCE
+11.95%
Kilroy Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $32.65 | $32.93 (0.86%) | $33.23 | $32.37 | 3.59 M | $3.84 B |
| 03/11/2025 | $33.19 | $32.47 (-2.17%) | $33.27 | $32.17 | 2.67 M | $3.83 B |
| 03/10/2025 | $33.06 | $33.17 (0.33%) | $33.72 | $32.91 | 2.27 M | $3.92 B |
| 03/07/2025 | $33.17 | $33.32 (0.45%) | $33.51 | $32.51 | 1.16 M | $3.93 B |
| 03/06/2025 | $33.57 | $33.03 (-1.61%) | $33.78 | $32.99 | 1.42 M | $3.90 B |
| 03/05/2025 | $33.88 | $34.00 (0.35%) | $34.40 | $33.08 | 1.51 M | $4.01 B |
| 03/04/2025 | $34.27 | $34.02 (-0.73%) | $34.71 | $33.34 | 1.60 M | $4.02 B |
| 03/03/2025 | $35.77 | $34.69 (-3.02%) | $36.07 | $34.36 | 996,768 | $4.10 B |
| 02/28/2025 | $35.58 | $35.70 (0.34%) | $35.94 | $35.42 | 1.72 M | $4.21 B |
| 02/27/2025 | $35.25 | $35.55 (0.85%) | $36.13 | $34.93 | 1.40 M | $4.20 B |
| 02/26/2025 | $34.33 | $34.54 (0.61%) | $35.17 | $34.14 | 1.14 M | $4.08 B |
| 02/25/2025 | $33.38 | $34.06 (2.04%) | $34.63 | $33.38 | 1.51 M | $4.02 B |
| 02/24/2025 | $33.02 | $33.27 (0.76%) | $33.48 | $32.61 | 1.34 M | $3.93 B |
| 02/21/2025 | $33.76 | $32.78 (-2.9%) | $33.88 | $32.29 | 2.20 M | $3.87 B |
| 02/20/2025 | $34.15 | $33.48 (-1.96%) | $34.20 | $33.29 | 1.73 M | $3.95 B |
| 02/19/2025 | $34.34 | $34.11 (-0.67%) | $34.76 | $33.77 | 1.42 M | $4.03 B |
| 02/18/2025 | $34.73 | $34.72 (-0.03%) | $34.90 | $34.03 | 1.51 M | $4.10 B |
| 02/14/2025 | $35.70 | $34.91 (-2.21%) | $36.20 | $34.76 | 1.49 M | $4.12 B |
| 02/13/2025 | $35.20 | $35.40 (0.57%) | $35.64 | $34.76 | 1.42 M | $4.18 B |
| 02/12/2025 | $35.00 | $35.02 (0.06%) | $35.32 | $34.43 | 2.27 M | $4.13 B |
| 02/11/2025 | $36.29 | $35.82 (-1.3%) | $37.86 | $35.56 | 3.58 M | $4.23 B |
| 02/10/2025 | $37.31 | $36.79 (-1.39%) | $37.42 | $36.71 | 1.75 M | $4.34 B |
| 02/07/2025 | $37.17 | $37.25 (0.22%) | $37.44 | $36.41 | 1.51 M | $4.40 B |
| 02/06/2025 | $37.16 | $37.17 (0.03%) | $37.51 | $36.75 | 3.04 M | $4.38 B |
| 02/05/2025 | $37.53 | $36.78 (-2%) | $37.61 | $36.16 | 1.87 M | $4.33 B |
| 02/04/2025 | $37.35 | $37.14 (-0.56%) | $37.58 | $36.71 | 1.53 M | $4.38 B |
| 02/03/2025 | $37.67 | $37.53 (-0.37%) | $38.15 | $37.29 | 1.21 M | $4.42 B |
| 01/31/2025 | $38.89 | $39.02 (0.33%) | $39.14 | $38.39 | 1.48 M | $4.60 B |
| 01/30/2025 | $37.68 | $38.89 (3.21%) | $39.62 | $37.59 | 1.78 M | $4.58 B |
| 01/29/2025 | $39.15 | $37.28 (-4.78%) | $39.15 | $37.24 | 2.41 M | $4.39 B |
| 01/28/2025 | $39.35 | $39.30 (-0.13%) | $39.94 | $38.98 | 1.10 M | $4.63 B |
| 01/27/2025 | $38.48 | $39.70 (3.17%) | $39.98 | $38.48 | 1.01 M | $4.68 B |
| 01/24/2025 | $37.73 | $38.85 (2.97%) | $39.08 | $37.54 | 1.30 M | $4.58 B |
| 01/23/2025 | $38.16 | $37.83 (-0.86%) | $38.26 | $37.42 | 918,700 | $4.46 B |
| 01/22/2025 | $39.02 | $38.26 (-1.95%) | $39.37 | $38.23 | 999,402 | $4.51 B |
| 01/21/2025 | $39.25 | $39.19 (-0.15%) | $39.73 | $39.03 | 792,600 | $4.62 B |
| 01/17/2025 | $38.70 | $38.96 (0.67%) | $39.49 | $38.53 | 1.08 M | $4.59 B |
| 01/16/2025 | $37.74 | $38.26 (1.38%) | $38.47 | $37.66 | 668,910 | $4.51 B |
| 01/15/2025 | $38.71 | $37.85 (-2.22%) | $38.95 | $37.71 | 1.14 M | $4.46 B |
| 01/14/2025 | $36.29 | $37.17 (2.42%) | $37.27 | $36.29 | 786,700 | $4.38 B |
| 01/13/2025 | $35.52 | $36.09 (1.6%) | $36.22 | $34.97 | 1.00 M | $4.25 B |
| 01/10/2025 | $36.07 | $35.54 (-1.47%) | $36.26 | $35.27 | 1.38 M | $4.19 B |
| 01/08/2025 | $37.64 | $37.07 (-1.51%) | $37.73 | $36.74 | 1.27 M | $4.37 B |
| 01/07/2025 | $39.46 | $37.99 (-3.73%) | $39.98 | $37.75 | 1.15 M | $4.48 B |
| 01/06/2025 | $40.67 | $39.53 (-2.8%) | $40.74 | $39.51 | 655,502 | $4.66 B |
| 01/03/2025 | $40.12 | $40.63 (1.27%) | $40.77 | $40.07 | 692,775 | $4.79 B |
| 01/02/2025 | $39.88 | $39.85 (-0.08%) | $40.59 | $39.64 | 1.01 M | $4.70 B |
| 12/31/2024 | $40.51 | $40.45 (-0.15%) | $40.95 | $39.99 | 978,217 | $4.77 B |
| 12/30/2024 | $40.91 | $40.50 (-1%) | $40.91 | $40.19 | 821,000 | $4.77 B |
| 12/27/2024 | $41.70 | $41.08 (-1.49%) | $42.35 | $40.95 | 708,800 | $4.84 B |
| 12/26/2024 | $41.49 | $41.96 (1.13%) | $42.33 | $41.43 | 723,204 | $4.94 B |
| 12/24/2024 | $41.03 | $41.88 (2.07%) | $41.88 | $40.54 | 455,739 | $4.93 B |
| 12/23/2024 | $40.35 | $40.77 (1.04%) | $40.87 | $39.69 | 1.24 M | $4.80 B |
| 12/20/2024 | $39.49 | $40.50 (2.56%) | $41.57 | $39.49 | 3.44 M | $4.77 B |
| 12/19/2024 | $38.68 | $38.91 (0.59%) | $39.68 | $38.60 | 2.39 M | $4.58 B |
| 12/18/2024 | $42.10 | $38.41 (-8.76%) | $42.32 | $38.39 | 1.42 M | $4.53 B |
| 12/17/2024 | $41.81 | $42.03 (0.53%) | $42.36 | $41.67 | 929,000 | $4.95 B |
| 12/16/2024 | $41.57 | $42.11 (1.3%) | $42.55 | $41.50 | 1.26 M | $4.96 B |
| 12/13/2024 | $41.35 | $41.75 (0.97%) | $41.89 | $40.92 | 1.13 M | $4.92 B |
| 12/12/2024 | $40.79 | $41.28 (1.2%) | $41.92 | $40.67 | 1.17 M | $4.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
