5 DAY PERFORMANCE
-19.97%
1 MONTH PERFORMANCE
-25.37%
3 MONTH PERFORMANCE
-13.39%
6 MONTH PERFORMANCE
-5.16%
YEAR-TO-DATE PERFORMANCE
-21.27%
1 YEAR PERFORMANCE
-26.74%
Kilroy Realty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $37.03 | $36.58 (-1.22%) | $37.03 | $36.26 | 738.01 K | $4.28 B |
| 08/20/2026 | $36.77 | $36.76 (-0.03%) | $37.14 | $36.58 | 925.30 K | $4.30 B |
| 08/19/2026 | $36.43 | $36.76 (0.91%) | $37.28 | $36.43 | 1.16 M | $4.30 B |
| 08/18/2026 | $36.07 | $36.16 (0.25%) | $36.50 | $35.78 | 1.20 M | $4.23 B |
| 08/17/2026 | $36.27 | $36.03 (-0.66%) | $36.68 | $35.65 | 1.39 M | $4.21 B |
| 08/14/2026 | $37.03 | $36.31 (-1.94%) | $37.18 | $36.29 | 881.32 K | $4.25 B |
| 08/13/2026 | $36.32 | $37.00 (1.87%) | $37.15 | $36.32 | 1.24 M | $4.33 B |
| 08/12/2026 | $35.58 | $36.24 (1.85%) | $36.55 | $35.41 | 1.27 M | $4.24 B |
| 08/11/2026 | $37.08 | $36.44 (-1.73%) | $37.31 | $36.43 | 1.13 M | $4.26 B |
| 08/10/2026 | $37.72 | $37.15 (-1.51%) | $37.74 | $37.01 | 833.90 K | $4.35 B |
| 08/07/2026 | $37.32 | $37.97 (1.74%) | $38.20 | $37.32 | 916.21 K | $4.44 B |
| 08/06/2026 | $38.99 | $37.28 (-4.39%) | $39.00 | $37.24 | 1.05 M | $4.36 B |
| 08/05/2026 | $39.17 | $38.65 (-1.33%) | $39.39 | $38.61 | 1.69 M | $4.52 B |
| 08/04/2026 | $38.74 | $39.36 (1.6%) | $39.53 | $38.27 | 809.20 K | $4.60 B |
| 08/03/2026 | $38.94 | $39.00 (0.15%) | $39.35 | $38.71 | 932.33 K | $4.56 B |
| 07/31/2026 | $39.61 | $38.82 (-1.99%) | $39.71 | $38.78 | 1.10 M | $4.54 B |
| 07/30/2026 | $39.87 | $39.54 (-0.83%) | $39.88 | $38.45 | 1.27 M | $4.62 B |
| 07/29/2026 | $38.75 | $39.43 (1.75%) | $40.12 | $38.51 | 1.60 M | $4.61 B |
| 07/28/2026 | $38.09 | $38.66 (1.5%) | $38.70 | $36.40 | 3.51 M | $4.52 B |
| 07/27/2026 | $39.57 | $39.41 (-0.4%) | $39.70 | $39.03 | 1.57 M | $4.61 B |
| 07/24/2026 | $38.70 | $39.42 (1.86%) | $39.92 | $38.47 | 1.62 M | $4.61 B |
| 07/23/2026 | $38.33 | $38.35 (0.05%) | $39.41 | $38.21 | 1.20 M | $4.51 B |
| 07/22/2026 | $39.43 | $38.65 (-1.98%) | $39.46 | $38.47 | 1.05 M | $4.55 B |
| 07/21/2026 | $40.02 | $39.56 (-1.15%) | $40.27 | $39.13 | 1.51 M | $4.65 B |
| 07/20/2026 | $40.25 | $39.64 (-1.52%) | $40.40 | $39.42 | 1.16 M | $4.66 B |
| 07/17/2026 | $40.32 | $40.25 (-0.17%) | $40.85 | $39.80 | 1.59 M | $4.73 B |
| 07/16/2026 | $39.92 | $40.41 (1.23%) | $40.49 | $39.57 | 1.34 M | $4.75 B |
| 07/15/2026 | $39.75 | $39.88 (0.33%) | $40.68 | $39.65 | 1.36 M | $4.69 B |
| 07/14/2026 | $39.05 | $39.44 (1%) | $39.51 | $38.83 | 879.50 K | $4.64 B |
| 07/13/2026 | $38.69 | $38.96 (0.7%) | $39.25 | $38.53 | 729.76 K | $4.58 B |
| 07/10/2026 | $38.57 | $38.40 (-0.44%) | $38.73 | $37.83 | 608.60 K | $4.52 B |
| 07/09/2026 | $38.58 | $38.25 (-0.86%) | $38.78 | $38.15 | 812.00 K | $4.50 B |
| 07/08/2026 | $38.56 | $38.34 (-0.57%) | $38.70 | $37.90 | 1.45 M | $4.51 B |
| 07/07/2026 | $39.60 | $38.80 (-2.02%) | $39.78 | $38.77 | 933.10 K | $4.56 B |
| 07/06/2026 | $39.65 | $39.34 (-0.78%) | $39.77 | $39.15 | 1.15 M | $4.63 B |
| 07/02/2026 | $39.36 | $39.32 (-0.1%) | $39.74 | $39.12 | 1.47 M | $4.63 B |
| 07/01/2026 | $37.47 | $39.16 (4.51%) | $39.40 | $37.36 | 1.84 M | $4.61 B |
| 06/30/2026 | $37.53 | $37.47 (-0.16%) | $38.11 | $37.45 | 1.36 M | $4.41 B |
| 06/29/2026 | $37.81 | $38.40 (1.56%) | $38.43 | $37.30 | 1.86 M | $4.52 B |
| 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 |
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.
