Kilroy Realty Corporation (KRC)
NYSE: KRC · Real-Time Price · USD
38.26
+0.09 (0.24%)
At close: Aug 7, 2025, 4:00 PM
37.50
-0.76 (-1.99%)
After-hours: Aug 7, 2025, 7:39 PM EDT
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 38.39 | 38.61 | 37.81 | 38.26 | 38.26 | 0.24% | 998,693 |
| Aug 6, 2025 | 37.65 | 38.21 | 37.41 | 38.17 | 38.17 | 0.93% | 1,843,813 |
| Aug 5, 2025 | 37.52 | 37.90 | 36.70 | 37.82 | 37.82 | 0.75% | 1,719,206 |
| Aug 4, 2025 | 36.77 | 37.60 | 36.54 | 37.54 | 37.54 | 2.71% | 1,636,561 |
| Aug 1, 2025 | 36.79 | 37.14 | 36.04 | 36.55 | 36.55 | -0.84% | 2,209,149 |
| Jul 31, 2025 | 36.98 | 37.44 | 36.73 | 36.86 | 36.86 | -0.62% | 1,772,881 |
| Jul 30, 2025 | 38.48 | 38.64 | 36.79 | 37.09 | 37.09 | -3.21% | 3,801,649 |
| Jul 29, 2025 | 37.53 | 38.98 | 36.64 | 38.32 | 38.32 | 4.67% | 3,541,180 |
| Jul 28, 2025 | 37.08 | 37.17 | 36.32 | 36.61 | 36.61 | -1.27% | 3,466,070 |
| Jul 25, 2025 | 37.27 | 37.47 | 36.72 | 37.08 | 37.08 | -0.43% | 1,956,438 |
| Jul 24, 2025 | 37.50 | 37.76 | 37.10 | 37.24 | 37.24 | -1.56% | 2,216,882 |
| Jul 23, 2025 | 38.30 | 38.71 | 37.50 | 37.83 | 37.83 | -0.39% | 3,195,772 |
| Jul 22, 2025 | 37.63 | 38.27 | 37.39 | 37.98 | 37.98 | 1.80% | 1,462,650 |
| Jul 21, 2025 | 37.38 | 37.89 | 36.95 | 37.31 | 37.31 | 1.30% | 1,361,280 |
| Jul 18, 2025 | 37.00 | 37.15 | 36.51 | 36.83 | 36.83 | 0.30% | 1,359,538 |
| Jul 17, 2025 | 36.60 | 36.96 | 36.20 | 36.72 | 36.72 | 0.16% | 1,107,613 |
| Jul 16, 2025 | 36.65 | 37.31 | 36.26 | 36.66 | 36.66 | -0.60% | 2,204,195 |
| Jul 15, 2025 | 37.36 | 37.52 | 36.66 | 36.88 | 36.88 | -0.67% | 1,648,130 |
| Jul 14, 2025 | 36.85 | 37.58 | 36.76 | 37.13 | 37.13 | -0.19% | 1,688,048 |
| Jul 11, 2025 | 35.98 | 37.27 | 35.78 | 37.20 | 37.20 | 2.00% | 1,926,617 |
| Jul 10, 2025 | 35.36 | 36.64 | 35.31 | 36.47 | 36.47 | 2.85% | 1,387,611 |
| Jul 9, 2025 | 35.24 | 35.70 | 35.09 | 35.46 | 35.46 | 1.20% | 1,943,556 |
| Jul 8, 2025 | 34.51 | 35.32 | 34.30 | 35.04 | 35.04 | 1.42% | 1,397,239 |
| Jul 7, 2025 | 34.97 | 35.22 | 34.40 | 34.55 | 34.55 | -2.10% | 1,255,644 |
| Jul 3, 2025 | 34.75 | 35.36 | 34.63 | 35.29 | 35.29 | 1.00% | 594,028 |
| Jul 2, 2025 | 34.37 | 35.02 | 34.15 | 34.94 | 34.94 | 1.10% | 1,101,796 |
| Jul 1, 2025 | 34.20 | 35.36 | 33.97 | 34.56 | 34.56 | 0.73% | 1,268,012 |
| Jun 30, 2025 | 34.32 | 34.58 | 33.69 | 34.31 | 34.31 | -1.38% | 1,027,827 |
| Jun 27, 2025 | 34.83 | 35.23 | 34.35 | 34.79 | 34.25 | 0.55% | 1,230,845 |
| Jun 26, 2025 | 34.42 | 34.75 | 34.24 | 34.60 | 34.06 | 1.41% | 1,067,385 |
| Jun 25, 2025 | 34.35 | 35.03 | 33.67 | 34.12 | 33.59 | -1.90% | 1,441,073 |
| Jun 24, 2025 | 35.17 | 35.33 | 34.66 | 34.78 | 34.24 | -0.63% | 1,091,187 |
| Jun 23, 2025 | 35.06 | 35.46 | 34.12 | 35.00 | 34.46 | -0.23% | 1,182,904 |
| Jun 20, 2025 | 35.23 | 35.43 | 34.89 | 35.08 | 34.54 | 0.11% | 1,428,577 |
| Jun 18, 2025 | 35.02 | 35.60 | 34.86 | 35.04 | 34.50 | 0.09% | 952,489 |
| Jun 17, 2025 | 35.41 | 35.54 | 34.80 | 35.01 | 34.47 | -1.57% | 966,061 |
| Jun 16, 2025 | 35.63 | 36.27 | 35.35 | 35.57 | 35.02 | 0.99% | 1,129,952 |
| Jun 13, 2025 | 35.66 | 35.89 | 34.89 | 35.22 | 34.67 | -2.03% | 1,057,058 |
| Jun 12, 2025 | 35.41 | 36.01 | 35.26 | 35.95 | 35.39 | 0.84% | 1,094,004 |
| Jun 11, 2025 | 35.89 | 36.27 | 35.58 | 35.65 | 35.10 | 0.31% | 1,518,701 |
| Jun 10, 2025 | 35.18 | 35.97 | 34.66 | 35.54 | 34.99 | 1.63% | 1,786,336 |
| Jun 9, 2025 | 35.25 | 35.53 | 34.86 | 34.97 | 34.43 | 0.14% | 1,510,849 |
| Jun 6, 2025 | 34.64 | 35.34 | 34.57 | 34.92 | 34.38 | 2.25% | 1,893,754 |
| Jun 5, 2025 | 33.48 | 34.25 | 33.30 | 34.15 | 33.62 | 1.67% | 1,192,001 |
| Jun 4, 2025 | 33.26 | 33.86 | 32.98 | 33.59 | 33.07 | 1.27% | 1,557,744 |
| Jun 3, 2025 | 32.35 | 33.30 | 31.95 | 33.17 | 32.66 | 2.82% | 1,078,176 |
| Jun 2, 2025 | 32.00 | 32.42 | 31.37 | 32.26 | 31.76 | 0.19% | 1,027,929 |
| May 30, 2025 | 32.70 | 32.74 | 32.01 | 32.20 | 31.70 | -2.10% | 1,184,916 |
| May 29, 2025 | 32.67 | 33.09 | 32.42 | 32.89 | 32.38 | 1.54% | 1,199,395 |
| May 28, 2025 | 32.35 | 32.65 | 32.16 | 32.39 | 31.89 | -0.22% | 1,129,499 |