5 DAY PERFORMANCE
-12.52%
1 MONTH PERFORMANCE
-16.61%
3 MONTH PERFORMANCE
-23.08%
6 MONTH PERFORMANCE
+6.13%
YEAR-TO-DATE PERFORMANCE
-21.27%
1 YEAR PERFORMANCE
-27.32%
Kilroy Realty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $34.31 | $34.35 (0.1%) | $34.48 | $33.71 | 530.07 K | $3.99 B |
| 10/08/2026 | $33.97 | $34.19 (0.65%) | $34.37 | $33.51 | 2.19 M | $4.00 B |
| 10/07/2026 | $33.73 | $34.01 (0.83%) | $34.42 | $33.38 | 1.61 M | $3.98 B |
| 10/06/2026 | $33.33 | $33.90 (1.71%) | $34.02 | $33.30 | 925.05 K | $3.96 B |
| 10/05/2026 | $33.41 | $33.28 (-0.39%) | $33.68 | $33.19 | 1.27 M | $3.89 B |
| 10/02/2026 | $33.60 | $33.63 (0.09%) | $34.28 | $33.47 | 1.34 M | $3.93 B |
| 10/01/2026 | $33.03 | $33.30 (0.82%) | $33.37 | $32.73 | 1.25 M | $3.89 B |
| 09/30/2026 | $33.46 | $33.27 (-0.57%) | $33.70 | $33.15 | 1.61 M | $3.89 B |
| 09/29/2026 | $33.93 | $33.84 (-0.27%) | $34.20 | $33.74 | 1.44 M | $3.96 B |
| 09/28/2026 | $34.23 | $33.92 (-0.91%) | $34.23 | $33.61 | 1.49 M | $3.97 B |
| 09/25/2026 | $34.16 | $34.23 (0.2%) | $34.44 | $33.74 | 1.06 M | $4.00 B |
| 09/24/2026 | $34.07 | $34.05 (-0.06%) | $34.39 | $33.91 | 1.04 M | $3.98 B |
| 09/23/2026 | $34.58 | $34.04 (-1.56%) | $34.71 | $33.92 | 1.22 M | $3.98 B |
| 09/22/2026 | $34.84 | $34.74 (-0.29%) | $34.98 | $34.34 | 1.41 M | $4.06 B |
| 09/21/2026 | $34.51 | $34.59 (0.23%) | $34.67 | $34.20 | 1.18 M | $4.05 B |
| 09/18/2026 | $34.42 | $34.23 (-0.55%) | $34.43 | $34.04 | 3.75 M | $4.00 B |
| 09/17/2026 | $34.76 | $34.42 (-0.98%) | $35.08 | $34.42 | 1.83 M | $4.03 B |
| 09/16/2026 | $34.40 | $34.42 (0.06%) | $34.90 | $33.77 | 2.13 M | $4.03 B |
| 09/15/2026 | $34.83 | $34.50 (-0.95%) | $35.01 | $34.39 | 1.40 M | $4.04 B |
| 09/14/2026 | $34.80 | $34.91 (0.32%) | $35.22 | $34.46 | 1.14 M | $4.08 B |
| 09/11/2026 | $35.26 | $34.90 (-1.02%) | $35.37 | $34.76 | 1.08 M | $4.08 B |
| 09/10/2026 | $35.37 | $34.85 (-1.47%) | $35.37 | $34.60 | 1.07 M | $4.08 B |
| 09/09/2026 | $36.29 | $35.28 (-2.78%) | $36.77 | $35.17 | 1.52 M | $4.13 B |
| 09/08/2026 | $36.90 | $36.15 (-2.03%) | $37.30 | $36.12 | 1.36 M | $4.23 B |
| 09/04/2026 | $36.76 | $37.14 (1.03%) | $37.53 | $36.65 | 1.22 M | $4.34 B |
| 09/03/2026 | $36.91 | $36.96 (0.14%) | $37.01 | $36.48 | 1.10 M | $4.32 B |
| 09/02/2026 | $35.98 | $36.47 (1.36%) | $36.62 | $35.86 | 1.25 M | $4.27 B |
| 09/01/2026 | $36.25 | $36.22 (-0.08%) | $36.65 | $35.89 | 1.26 M | $4.24 B |
| 08/31/2026 | $36.17 | $36.30 (0.36%) | $36.35 | $35.70 | 1.50 M | $4.25 B |
| 08/28/2026 | $36.79 | $36.21 (-1.58%) | $37.10 | $36.19 | 724.94 K | $4.24 B |
| 08/27/2026 | $36.76 | $36.69 (-0.19%) | $37.03 | $36.58 | 749.43 K | $4.29 B |
| 08/26/2026 | $37.02 | $36.83 (-0.51%) | $37.36 | $36.77 | 1.12 M | $4.31 B |
| 08/25/2026 | $36.98 | $37.20 (0.59%) | $37.24 | $36.64 | 817.76 K | $4.35 B |
| 08/24/2026 | $36.66 | $36.88 (0.6%) | $37.24 | $36.64 | 949.92 K | $4.31 B |
| 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 |
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.
