Kilroy Realty Corporation KRC
36.04 USD +0.22 (+0.61%)
Regular-session close
36.04 0.00 0.00%
After hours · Nov 13, 6:11 PM ET
35.55 Day range 36.18
27.72 52-week range 43.10
- YTD
- -3.56%
- 1 year
- -13.47%
KRC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.00 | 36.18 | 35.55 | 36.04 | +0.22 | +0.61% | 900,805 |
| Nov 12, 2026 | 36.22 | 36.40 | 35.55 | 35.82 | -0.40 | -1.10% | 814,700 |
| Nov 11, 2026 | 35.76 | 36.31 | 35.58 | 36.22 | +0.33 | +0.92% | 741,300 |
| Nov 10, 2026 | 36.38 | 36.52 | 35.78 | 35.89 | -1.04 | -2.82% | 734,900 |
| Nov 9, 2026 | 36.20 | 37.11 | 36.19 | 36.93 | +1.11 | +3.10% | 1,205,500 |
| Nov 6, 2026 | 35.85 | 36.38 | 35.73 | 35.82 | -0.44 | -1.21% | 1,073,800 |
| Nov 5, 2026 | 38.18 | 38.29 | 36.04 | 36.26 | -1.57 | -4.15% | 1,532,800 |
| Nov 4, 2026 | 36.49 | 37.87 | 36.37 | 37.83 | +1.80 | +5.00% | 1,624,500 |
| Nov 3, 2026 | 36.32 | 36.48 | 35.78 | 36.03 | -0.48 | -1.31% | 1,735,600 |
| Nov 2, 2026 | 36.44 | 36.87 | 36.08 | 36.51 | +0.44 | +1.22% | 1,322,800 |
| Oct 30, 2026 | 36.41 | 36.78 | 36.01 | 36.07 | -0.34 | -0.93% | 1,412,600 |
| Oct 29, 2026 | 35.88 | 36.43 | 35.51 | 36.41 | +0.86 | +2.42% | 956,200 |
| Oct 28, 2026 | 36.00 | 36.00 | 35.26 | 35.55 | -0.42 | -1.17% | 1,595,200 |
| Oct 27, 2026 | 36.71 | 37.23 | 35.96 | 35.97 | -0.74 | -2.02% | 1,329,200 |
| Oct 26, 2026 | 37.24 | 37.46 | 36.48 | 36.71 | -0.56 | -1.50% | 1,693,800 |
| Oct 23, 2026 | 36.27 | 37.83 | 36.09 | 37.27 | +1.31 | +3.64% | 3,108,900 |
| Oct 22, 2026 | 34.35 | 36.22 | 34.21 | 35.96 | +1.53 | +4.44% | 2,678,000 |
| Oct 21, 2026 | 35.21 | 35.25 | 34.11 | 34.43 | -0.39 | -1.12% | 1,973,800 |
| Oct 20, 2026 | 34.08 | 34.95 | 33.90 | 34.82 | +0.81 | +2.38% | 1,914,700 |
| Oct 19, 2026 | 34.81 | 34.81 | 33.91 | 34.01 | -0.82 | -2.35% | 1,734,500 |
| Oct 16, 2026 | 34.81 | 35.35 | 34.35 | 34.83 | +0.20 | +0.58% | 1,202,700 |
| Oct 15, 2026 | 33.82 | 34.90 | 33.60 | 34.63 | +1.33 | +3.99% | 1,647,100 |
| Oct 14, 2026 | 34.73 | 34.93 | 33.22 | 33.30 | -1.63 | -4.67% | 1,834,300 |
| Oct 13, 2026 | 35.16 | 35.37 | 34.72 | 34.93 | +0.13 | +0.37% | 1,734,700 |
| Oct 12, 2026 | 34.32 | 34.86 | 33.95 | 34.80 | +0.55 | +1.61% | 1,213,400 |
| Oct 9, 2026 | 34.31 | 34.48 | 33.71 | 34.25 | +0.06 | +0.18% | 1,027,300 |
| Oct 8, 2026 | 33.97 | 34.37 | 33.51 | 34.19 | +0.18 | +0.53% | 2,186,800 |
| Oct 7, 2026 | 33.73 | 34.42 | 33.38 | 34.01 | +0.11 | +0.32% | 1,612,300 |
| Oct 6, 2026 | 33.33 | 34.02 | 33.30 | 33.90 | +0.62 | +1.86% | 925,000 |
| Oct 5, 2026 | 33.41 | 33.68 | 33.19 | 33.28 | -0.35 | -1.04% | 1,266,300 |
| Oct 2, 2026 | 33.60 | 34.28 | 33.47 | 33.63 | +0.33 | +0.99% | 1,340,900 |
| Oct 1, 2026 | 33.03 | 33.37 | 32.73 | 33.30 | +0.03 | +0.09% | 1,250,300 |
| Sep 30, 2026 | 33.46 | 33.70 | 33.15 | 33.27 | -0.57 | -1.68% | 1,608,400 |
| Sep 29, 2026 | 33.93 | 34.20 | 33.75 | 33.84 | -0.08 | -0.24% | 1,435,800 |
| Sep 28, 2026 | 34.23 | 34.23 | 33.61 | 33.92 | -0.31 | -0.91% | 1,489,100 |
| Sep 25, 2026 | 34.16 | 34.44 | 33.74 | 34.23 | +0.18 | +0.53% | 1,062,700 |
| Sep 24, 2026 | 34.07 | 34.39 | 33.91 | 34.05 | +0.01 | +0.03% | 1,036,900 |
| Sep 23, 2026 | 34.58 | 34.71 | 33.92 | 34.04 | -0.70 | -2.01% | 1,215,900 |
| Sep 22, 2026 | 34.84 | 34.98 | 34.34 | 34.74 | +0.15 | +0.43% | 1,410,900 |
| Sep 21, 2026 | 34.51 | 34.67 | 34.20 | 34.59 | +0.36 | +1.05% | 1,182,900 |
| Sep 18, 2026 | 34.42 | 34.43 | 34.04 | 34.23 | -0.19 | -0.55% | 3,749,500 |
| Sep 17, 2026 | 34.76 | 35.08 | 34.42 | 34.42 | 0.00 | 0.00% | 1,829,000 |
| Sep 16, 2026 | 34.40 | 34.90 | 33.77 | 34.42 | -0.08 | -0.23% | 2,125,000 |
| Sep 15, 2026 | 34.83 | 35.01 | 34.39 | 34.50 | -0.41 | -1.17% | 1,398,900 |
| Sep 14, 2026 | 34.80 | 35.22 | 34.46 | 34.91 | +0.01 | +0.03% | 1,138,200 |
| Sep 11, 2026 | 35.26 | 35.37 | 34.76 | 34.90 | +0.05 | +0.14% | 1,077,600 |
| Sep 10, 2026 | 35.37 | 35.37 | 34.60 | 34.85 | -0.43 | -1.22% | 1,066,600 |
| Sep 9, 2026 | 36.29 | 36.77 | 35.17 | 35.28 | -0.87 | -2.41% | 1,516,400 |
| Sep 8, 2026 | 36.90 | 37.30 | 36.12 | 36.15 | -0.99 | -2.67% | 1,361,200 |
| Sep 4, 2026 | 36.76 | 37.53 | 36.65 | 37.14 | +0.18 | +0.49% | 1,216,300 |
| Sep 3, 2026 | 36.91 | 37.01 | 36.48 | 36.96 | +0.49 | +1.34% | 1,104,600 |
| Sep 2, 2026 | 35.98 | 36.62 | 35.86 | 36.47 | +0.25 | +0.69% | 1,246,600 |
| Sep 1, 2026 | 36.25 | 36.65 | 35.89 | 36.22 | -0.08 | -0.22% | 1,264,400 |
| Aug 31, 2026 | 36.17 | 36.35 | 35.70 | 36.30 | +0.09 | +0.25% | 1,496,500 |
| Aug 28, 2026 | 36.79 | 37.10 | 36.19 | 36.21 | -0.48 | -1.31% | 724,900 |
| Aug 27, 2026 | 36.76 | 37.03 | 36.58 | 36.69 | -0.14 | -0.38% | 749,400 |
| Aug 26, 2026 | 37.02 | 37.36 | 36.77 | 36.83 | -0.37 | -0.99% | 1,121,100 |
| Aug 25, 2026 | 36.98 | 37.24 | 36.64 | 37.20 | +0.32 | +0.87% | 817,700 |
| Aug 24, 2026 | 36.66 | 37.24 | 36.64 | 36.88 | +0.30 | +0.82% | 949,900 |
| Aug 21, 2026 | 37.03 | 37.03 | 36.26 | 36.58 | -0.18 | -0.49% | 738,000 |
| Aug 20, 2026 | 36.77 | 37.14 | 36.58 | 36.76 | 0.00 | 0.00% | 925,300 |
| Aug 19, 2026 | 36.43 | 37.29 | 36.43 | 36.76 | +0.60 | +1.66% | 1,161,600 |
| Aug 18, 2026 | 36.07 | 36.50 | 35.78 | 36.16 | +0.13 | +0.36% | 1,196,500 |
| Aug 17, 2026 | 36.27 | 36.68 | 35.65 | 36.03 | -0.28 | -0.77% | 1,388,800 |
| Aug 14, 2026 | 37.03 | 37.18 | 36.29 | 36.31 | -0.69 | -1.86% | 881,300 |
65 days, newest first. Daily bars as drawn on the KRC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.