5 DAY PERFORMANCE
-20.91%
1 MONTH PERFORMANCE
-14.38%
3 MONTH PERFORMANCE
+5.15%
6 MONTH PERFORMANCE
-22.72%
YEAR-TO-DATE PERFORMANCE
-21.27%
1 YEAR PERFORMANCE
-15.44%
Kilroy Realty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $37.64 | $38.04 (1.06%) | $38.04 | $37.35 | 1.89 M | $4.47 B |
| 06/25/2026 | $37.09 | $37.51 (1.13%) | $37.59 | $36.67 | 1.15 M | $4.41 B |
| 06/24/2026 | $37.31 | $36.92 (-1.05%) | $37.60 | $36.52 | 1.34 M | $4.34 B |
| 06/23/2026 | $36.97 | $37.20 (0.62%) | $37.50 | $36.94 | 906.29 K | $4.38 B |
| 06/22/2026 | $36.67 | $37.00 (0.9%) | $37.09 | $36.41 | 1.44 M | $4.35 B |
| 06/18/2026 | $36.55 | $36.81 (0.71%) | $37.14 | $36.53 | 2.40 M | $4.33 B |
| 06/17/2026 | $37.72 | $36.15 (-4.16%) | $38.36 | $36.01 | 1.69 M | $4.25 B |
| 06/16/2026 | $39.28 | $38.09 (-3.03%) | $39.49 | $37.98 | 1.92 M | $4.48 B |
| 06/15/2026 | $38.54 | $38.37 (-0.44%) | $38.84 | $38.12 | 1.20 M | $4.51 B |
| 06/12/2026 | $38.91 | $38.37 (-1.39%) | $39.09 | $38.16 | 1.58 M | $4.51 B |
| 06/11/2026 | $38.76 | $38.70 (-0.15%) | $39.10 | $37.94 | 1.26 M | $4.55 B |
| 06/10/2026 | $38.73 | $38.42 (-0.8%) | $39.16 | $38.33 | 1.74 M | $4.52 B |
| 06/09/2026 | $38.29 | $38.59 (0.78%) | $39.22 | $38.29 | 2.56 M | $4.54 B |
| 06/08/2026 | $37.72 | $37.89 (0.45%) | $38.44 | $37.55 | 3.50 M | $4.46 B |
| 06/05/2026 | $36.49 | $37.03 (1.48%) | $37.28 | $36.29 | 2.49 M | $4.36 B |
| 06/04/2026 | $35.54 | $36.90 (3.83%) | $36.90 | $35.54 | 1.49 M | $4.34 B |
| 06/03/2026 | $34.88 | $35.27 (1.12%) | $35.33 | $34.51 | 1.51 M | $4.15 B |
| 06/02/2026 | $33.96 | $34.93 (2.86%) | $35.50 | $33.75 | 1.46 M | $4.11 B |
| 06/01/2026 | $34.13 | $34.00 (-0.38%) | $34.35 | $33.65 | 918.70 K | $4.00 B |
| 05/29/2026 | $34.36 | $34.27 (-0.26%) | $34.75 | $33.82 | 1.73 M | $4.03 B |
| 05/28/2026 | $34.48 | $34.36 (-0.35%) | $34.99 | $34.32 | 2.56 M | $4.04 B |
| 05/27/2026 | $34.63 | $34.97 (0.98%) | $35.14 | $34.49 | 1.40 M | $4.11 B |
| 05/26/2026 | $34.15 | $34.47 (0.94%) | $34.60 | $34.15 | 852.20 K | $4.05 B |
| 05/22/2026 | $34.22 | $33.97 (-0.73%) | $34.44 | $33.79 | 915.40 K | $4.00 B |
| 05/21/2026 | $33.94 | $34.14 (0.59%) | $34.56 | $33.74 | 1.21 M | $4.02 B |
| 05/20/2026 | $33.58 | $34.25 (2%) | $34.36 | $32.94 | 1.33 M | $4.03 B |
| 05/19/2026 | $34.30 | $33.42 (-2.57%) | $34.30 | $33.36 | 1.47 M | $3.93 B |
| 05/18/2026 | $34.51 | $34.14 (-1.07%) | $34.85 | $33.85 | 1.66 M | $4.02 B |
| 05/15/2026 | $34.49 | $34.36 (-0.38%) | $34.58 | $33.48 | 1.16 M | $4.04 B |
| 05/14/2026 | $34.65 | $34.77 (0.35%) | $35.47 | $34.55 | 1.22 M | $4.09 B |
| 05/13/2026 | $34.59 | $34.44 (-0.43%) | $34.66 | $34.23 | 1.68 M | $4.05 B |
| 05/12/2026 | $34.57 | $34.73 (0.46%) | $34.82 | $34.12 | 1.84 M | $4.09 B |
| 05/11/2026 | $34.99 | $34.26 (-2.09%) | $35.12 | $33.95 | 1.15 M | $4.03 B |
| 05/08/2026 | $34.62 | $34.90 (0.81%) | $35.32 | $34.42 | 1.30 M | $4.11 B |
| 05/07/2026 | $35.24 | $34.57 (-1.9%) | $35.69 | $34.55 | 2.98 M | $4.07 B |
| 05/06/2026 | $33.88 | $35.09 (3.57%) | $35.15 | $33.88 | 1.99 M | $4.13 B |
| 05/05/2026 | $33.03 | $33.55 (1.57%) | $33.85 | $32.64 | 1.84 M | $3.95 B |
| 05/04/2026 | $33.45 | $32.94 (-1.52%) | $33.73 | $32.88 | 1.90 M | $3.87 B |
| 05/01/2026 | $33.34 | $33.64 (0.9%) | $33.72 | $32.92 | 1.33 M | $3.96 B |
| 04/30/2026 | $32.81 | $33.26 (1.37%) | $33.47 | $32.72 | 1.52 M | $3.91 B |
| 04/29/2026 | $33.86 | $32.90 (-2.84%) | $34.12 | $32.53 | 1.60 M | $3.87 B |
| 04/28/2026 | $33.54 | $34.12 (1.73%) | $34.36 | $32.85 | 2.69 M | $4.01 B |
| 04/27/2026 | $31.87 | $32.72 (2.67%) | $32.84 | $31.78 | 2.42 M | $3.85 B |
| 04/24/2026 | $31.45 | $31.88 (1.37%) | $31.98 | $31.28 | 1.28 M | $3.75 B |
| 04/23/2026 | $31.57 | $31.46 (-0.35%) | $31.82 | $30.98 | 1.10 M | $3.70 B |
| 04/22/2026 | $32.04 | $31.67 (-1.15%) | $32.31 | $31.45 | 1.16 M | $3.73 B |
| 04/21/2026 | $32.16 | $31.83 (-1.03%) | $32.58 | $31.48 | 1.65 M | $3.74 B |
| 04/20/2026 | $31.28 | $32.14 (2.75%) | $32.25 | $31.28 | 2.17 M | $3.78 B |
| 04/17/2026 | $31.10 | $31.45 (1.13%) | $31.72 | $31.04 | 2.92 M | $3.70 B |
| 04/16/2026 | $30.54 | $30.87 (1.08%) | $31.05 | $30.09 | 3.37 M | $3.63 B |
| 04/15/2026 | $29.23 | $30.46 (4.21%) | $30.51 | $29.09 | 2.61 M | $3.58 B |
| 04/14/2026 | $28.73 | $29.19 (1.6%) | $29.45 | $28.57 | 3.55 M | $3.43 B |
| 04/13/2026 | $28.00 | $28.72 (2.57%) | $28.80 | $27.91 | 3.28 M | $3.38 B |
| 04/10/2026 | $27.74 | $28.22 (1.73%) | $28.47 | $27.74 | 3.31 M | $3.32 B |
| 04/09/2026 | $28.09 | $27.72 (-1.32%) | $28.60 | $27.37 | 3.11 M | $3.26 B |
| 04/08/2026 | $29.10 | $28.34 (-2.61%) | $29.40 | $28.14 | 5.28 M | $3.33 B |
| 04/07/2026 | $28.13 | $28.40 (0.96%) | $28.69 | $28.06 | 1.51 M | $3.34 B |
| 04/06/2026 | $28.46 | $28.22 (-0.84%) | $28.60 | $28.04 | 1.41 M | $3.32 B |
| 04/02/2026 | $27.66 | $28.45 (2.86%) | $28.57 | $27.36 | 2.23 M | $3.35 B |
| 04/01/2026 | $28.63 | $28.08 (-1.92%) | $28.70 | $28.00 | 1.82 M | $3.30 B |
| 03/31/2026 | $28.40 | $28.21 (-0.67%) | $28.83 | $27.85 | 2.01 M | $3.32 B |
| 03/30/2026 | $28.35 | $28.25 (-0.35%) | $28.62 | $28.00 | 1.92 M | $3.32 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.
