Kilroy Realty Corporation (KRC) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$42.45

north_east

$0.3 (0.71%)

Day's range

$41.89

$42.46

5 DAY PERFORMANCE

+0.59%

1 MONTH PERFORMANCE

-2.37%

3 MONTH PERFORMANCE

-0.59%

6 MONTH PERFORMANCE

+21.56%

YEAR-TO-DATE PERFORMANCE

+4.94%

1 YEAR PERFORMANCE

+5.62%

Kilroy Realty Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$40.72	$40.78 (0.15%)	$41.56	$40.57	1.67 M	$4.82 B
12/04/2025	$40.41	$40.74 (0.82%)	$41.18	$40.10	1.36 M	$4.82 B
12/03/2025	$42.22	$41.16 (-2.51%)	$42.56	$40.91	1.61 M	$4.87 B
12/02/2025	$42.87	$42.20 (-1.56%)	$42.98	$42.09	896.70 K	$4.99 B
12/01/2025	$42.33	$42.70 (0.87%)	$42.91	$42.21	823.30 K	$5.05 B
11/28/2025	$43.07	$42.89 (-0.42%)	$43.19	$42.70	396.30 K	$5.07 B
11/26/2025	$42.63	$43.10 (1.1%)	$43.58	$42.63	1.12 M	$5.10 B
11/25/2025	$41.92	$43.03 (2.65%)	$43.25	$41.68	1.28 M	$5.09 B
11/24/2025	$41.37	$41.75 (0.92%)	$42.12	$41.01	957.63 K	$4.94 B
11/21/2025	$40.38	$41.21 (2.06%)	$41.61	$40.27	1.48 M	$4.87 B
11/20/2025	$41.95	$40.42 (-3.65%)	$42.36	$40.38	832.20 K	$4.78 B
11/19/2025	$41.52	$41.51 (-0.02%)	$41.79	$40.82	885.13 K	$4.91 B
11/18/2025	$40.75	$41.47 (1.77%)	$41.77	$40.24	2.57 M	$4.90 B
11/17/2025	$40.78	$40.40 (-0.93%)	$41.37	$40.19	1.65 M	$4.78 B
11/14/2025	$41.66	$40.85 (-1.94%)	$41.81	$40.71	1.03 M	$4.83 B
11/13/2025	$42.07	$41.65 (-1%)	$42.58	$41.53	1.18 M	$4.93 B
11/12/2025	$42.03	$42.25 (0.52%)	$42.71	$41.83	1.46 M	$5.00 B
11/11/2025	$42.46	$42.24 (-0.52%)	$42.82	$41.93	1.59 M	$5.00 B
11/10/2025	$43.45	$42.31 (-2.62%)	$43.45	$42.08	1.16 M	$5.00 B
11/07/2025	$42.74	$43.48 (1.73%)	$43.49	$42.51	1.26 M	$5.14 B
11/06/2025	$42.77	$42.69 (-0.19%)	$43.17	$42.13	1.26 M	$5.05 B
11/05/2025	$42.67	$42.49 (-0.42%)	$43.05	$41.69	1.45 M	$5.02 B
11/04/2025	$41.73	$42.61 (2.11%)	$42.68	$41.51	1.08 M	$5.04 B
11/03/2025	$42.52	$42.26 (-0.61%)	$42.88	$41.76	1.50 M	$5.00 B
10/31/2025	$41.43	$42.25 (1.98%)	$42.34	$41.16	1.03 M	$5.00 B
10/30/2025	$40.97	$41.42 (1.1%)	$41.53	$40.81	818.30 K	$4.90 B
10/29/2025	$41.87	$41.14 (-1.74%)	$41.97	$40.73	2.11 M	$4.87 B
10/28/2025	$43.23	$41.97 (-2.91%)	$43.23	$40.60	1.90 M	$4.96 B
10/27/2025	$40.91	$41.25 (0.83%)	$41.56	$40.64	1.43 M	$4.88 B
10/24/2025	$40.87	$40.89 (0.05%)	$41.06	$40.40	993.03 K	$4.84 B
10/23/2025	$40.88	$40.56 (-0.78%)	$41.08	$40.37	1.06 M	$4.80 B
10/22/2025	$41.02	$40.92 (-0.24%)	$41.40	$40.58	891.10 K	$4.84 B
10/21/2025	$40.51	$40.94 (1.06%)	$41.38	$40.38	731.04 K	$4.84 B
10/20/2025	$40.66	$40.54 (-0.3%)	$40.88	$40.34	835.40 K	$4.79 B
10/17/2025	$39.74	$40.30 (1.41%)	$40.59	$39.74	1.29 M	$4.77 B
10/16/2025	$40.75	$40.45 (-0.74%)	$40.94	$39.97	2.38 M	$4.78 B
10/15/2025	$40.78	$40.54 (-0.59%)	$41.49	$40.37	1.41 M	$4.79 B
10/14/2025	$39.92	$40.57 (1.63%)	$40.83	$39.89	1.60 M	$4.80 B
10/13/2025	$40.59	$40.36 (-0.57%)	$40.74	$39.92	1.11 M	$4.77 B
10/10/2025	$40.70	$39.55 (-2.83%)	$41.06	$39.43	1.53 M	$4.68 B
10/09/2025	$41.50	$40.48 (-2.46%)	$41.50	$40.25	979.30 K	$4.79 B
10/08/2025	$41.61	$41.41 (-0.48%)	$41.86	$41.22	998.60 K	$4.90 B
10/07/2025	$42.47	$41.74 (-1.72%)	$42.92	$41.67	1.26 M	$4.94 B
10/06/2025	$42.42	$42.44 (0.05%)	$42.88	$42.21	1.49 M	$5.02 B
10/03/2025	$42.26	$42.45 (0.45%)	$42.47	$41.89	1.74 M	$5.02 B
10/02/2025	$42.54	$42.15 (-0.92%)	$42.55	$41.72	2.04 M	$4.98 B
10/01/2025	$42.24	$42.15 (-0.21%)	$42.72	$41.79	1.42 M	$4.98 B
09/30/2025	$42.12	$42.25 (0.31%)	$42.71	$41.73	2.31 M	$5.00 B
09/29/2025	$42.82	$42.58 (-0.56%)	$42.87	$41.94	2.36 M	$5.03 B
09/26/2025	$43.44	$42.65 (-1.82%)	$43.61	$42.40	1.80 M	$5.04 B
09/25/2025	$43.20	$43.34 (0.32%)	$43.59	$42.81	1.71 M	$5.12 B
09/24/2025	$44.35	$43.68 (-1.51%)	$44.45	$43.68	1.37 M	$5.16 B
09/23/2025	$44.56	$44.33 (-0.52%)	$45.03	$44.00	984.73 K	$5.24 B
09/22/2025	$44.14	$44.34 (0.45%)	$44.52	$43.51	1.15 M	$5.24 B
09/19/2025	$44.31	$44.23 (-0.18%)	$44.64	$44.16	2.38 M	$5.23 B
09/18/2025	$43.91	$44.44 (1.21%)	$44.61	$43.61	1.53 M	$5.25 B
09/17/2025	$44.75	$43.72 (-2.3%)	$44.89	$43.46	2.04 M	$5.17 B
09/16/2025	$43.51	$44.18 (1.54%)	$44.34	$43.26	3.32 M	$5.22 B
09/15/2025	$43.18	$43.60 (0.97%)	$43.73	$42.75	1.39 M	$5.16 B
09/12/2025	$43.08	$43.17 (0.21%)	$43.56	$42.86	1.08 M	$5.10 B
09/11/2025	$42.30	$42.95 (1.54%)	$43.18	$42.30	1.40 M	$5.08 B
09/10/2025	$42.14	$42.10 (-0.09%)	$42.42	$41.84	914.71 K	$4.98 B
09/09/2025	$42.72	$42.00 (-1.69%)	$42.72	$41.71	1.21 M	$4.97 B
09/08/2025	$41.95	$42.69 (1.76%)	$42.83	$41.70	1.91 M	$5.05 B