5 DAY PERFORMANCE
-15.70%
1 MONTH PERFORMANCE
+2.44%
3 MONTH PERFORMANCE
-7.34%
6 MONTH PERFORMANCE
-29.36%
YEAR-TO-DATE PERFORMANCE
-21.27%
1 YEAR PERFORMANCE
-7.31%
Kilroy Realty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $3.74 B |
| 04/22/2026 | $32.04 | $31.67 (-1.15%) | $32.31 | $31.45 | 1.16 M | $3.77 B |
| 04/21/2026 | $32.16 | $31.83 (-1.03%) | $32.58 | $31.48 | 1.65 M | $3.79 B |
| 04/20/2026 | $31.28 | $32.14 (2.75%) | $32.25 | $31.28 | 2.17 M | $3.82 B |
| 04/17/2026 | $31.10 | $31.45 (1.13%) | $31.72 | $31.04 | 2.92 M | $3.74 B |
| 04/16/2026 | $30.54 | $30.87 (1.08%) | $31.05 | $30.09 | 3.37 M | $3.67 B |
| 04/15/2026 | $29.23 | $30.46 (4.21%) | $30.51 | $29.09 | 2.61 M | $3.63 B |
| 04/14/2026 | $28.73 | $29.19 (1.6%) | $29.45 | $28.57 | 3.55 M | $3.47 B |
| 04/13/2026 | $28.00 | $28.72 (2.57%) | $28.80 | $27.91 | 3.28 M | $3.42 B |
| 04/10/2026 | $27.74 | $28.22 (1.73%) | $28.47 | $27.74 | 3.31 M | $3.36 B |
| 04/09/2026 | $28.09 | $27.72 (-1.32%) | $28.60 | $27.37 | 3.11 M | $3.30 B |
| 04/08/2026 | $29.10 | $28.34 (-2.61%) | $29.40 | $28.14 | 5.28 M | $3.37 B |
| 04/07/2026 | $28.13 | $28.40 (0.96%) | $28.69 | $28.06 | 1.51 M | $3.38 B |
| 04/06/2026 | $28.46 | $28.22 (-0.84%) | $28.60 | $28.04 | 1.41 M | $3.36 B |
| 04/02/2026 | $27.66 | $28.45 (2.86%) | $28.57 | $27.36 | 2.23 M | $3.39 B |
| 04/01/2026 | $28.63 | $28.08 (-1.92%) | $28.70 | $28.00 | 1.82 M | $3.34 B |
| 03/31/2026 | $28.40 | $28.21 (-0.67%) | $28.83 | $27.85 | 2.01 M | $3.36 B |
| 03/30/2026 | $28.35 | $28.25 (-0.35%) | $28.62 | $28.00 | 1.92 M | $3.36 B |
| 03/27/2026 | $28.76 | $27.98 (-2.71%) | $28.78 | $27.80 | 2.04 M | $3.33 B |
| 03/26/2026 | $28.36 | $28.91 (1.94%) | $29.17 | $28.25 | 2.95 M | $3.44 B |
| 03/25/2026 | $28.97 | $28.48 (-1.69%) | $29.07 | $28.28 | 2.34 M | $3.39 B |
| 03/24/2026 | $28.40 | $28.63 (0.81%) | $28.96 | $28.01 | 2.22 M | $3.41 B |
| 03/23/2026 | $28.84 | $28.71 (-0.45%) | $29.59 | $28.41 | 2.33 M | $3.42 B |
| 03/20/2026 | $29.16 | $28.21 (-3.26%) | $29.16 | $28.09 | 2.46 M | $3.36 B |
| 03/19/2026 | $29.12 | $29.15 (0.1%) | $29.29 | $28.67 | 1.20 M | $3.47 B |
| 03/18/2026 | $29.22 | $29.26 (0.14%) | $29.69 | $29.02 | 3.15 M | $3.48 B |
| 03/17/2026 | $29.16 | $29.45 (0.99%) | $29.64 | $29.11 | 2.09 M | $3.50 B |
| 03/16/2026 | $28.80 | $28.66 (-0.49%) | $29.06 | $28.60 | 1.25 M | $3.41 B |
| 03/13/2026 | $29.73 | $28.50 (-4.14%) | $30.14 | $28.46 | 1.21 M | $3.39 B |
| 03/12/2026 | $28.06 | $29.32 (4.49%) | $29.55 | $27.89 | 3.03 M | $3.49 B |
| 03/11/2026 | $29.02 | $28.49 (-1.83%) | $29.26 | $28.23 | 1.47 M | $3.39 B |
| 03/10/2026 | $29.71 | $29.04 (-2.26%) | $29.71 | $28.55 | 1.83 M | $3.46 B |
| 03/09/2026 | $29.38 | $29.41 (0.1%) | $29.65 | $28.34 | 2.18 M | $3.50 B |
| 03/06/2026 | $30.46 | $29.81 (-2.13%) | $30.68 | $29.71 | 2.22 M | $3.55 B |
| 03/05/2026 | $30.84 | $30.94 (0.32%) | $31.14 | $30.38 | 2.93 M | $3.68 B |
| 03/04/2026 | $30.00 | $31.18 (3.93%) | $31.30 | $29.58 | 2.24 M | $3.71 B |
| 03/03/2026 | $29.00 | $30.00 (3.45%) | $30.38 | $28.61 | 2.11 M | $3.57 B |
| 03/02/2026 | $29.37 | $29.67 (1.02%) | $29.88 | $28.79 | 1.96 M | $3.53 B |
| 02/27/2026 | $31.53 | $29.82 (-5.42%) | $31.53 | $29.72 | 3.85 M | $3.55 B |
| 02/26/2026 | $31.63 | $32.02 (1.23%) | $32.43 | $31.58 | 1.91 M | $3.81 B |
| 02/25/2026 | $31.16 | $31.52 (1.16%) | $31.56 | $30.89 | 2.14 M | $3.75 B |
| 02/24/2026 | $30.59 | $31.02 (1.41%) | $31.27 | $30.30 | 3.26 M | $3.69 B |
| 02/23/2026 | $31.93 | $31.22 (-2.22%) | $32.02 | $31.06 | 2.08 M | $3.72 B |
| 02/20/2026 | $32.54 | $32.24 (-0.92%) | $32.89 | $32.14 | 1.74 M | $3.84 B |
| 02/19/2026 | $32.22 | $32.49 (0.84%) | $32.53 | $32.06 | 1.44 M | $3.87 B |
| 02/18/2026 | $31.75 | $32.27 (1.64%) | $32.73 | $31.75 | 2.50 M | $3.84 B |
| 02/17/2026 | $32.17 | $31.81 (-1.12%) | $32.47 | $31.26 | 2.54 M | $3.79 B |
| 02/13/2026 | $30.57 | $31.75 (3.86%) | $32.02 | $30.32 | 3.53 M | $3.78 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.
