Kilroy Realty Corporation (KRC)

Kilroy Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	28.06	29.55	27.89	29.32	29.32	2.91%	3,025,108
Mar 11, 2026	29.02	29.26	28.23	28.49	28.49	-1.89%	1,470,786
Mar 10, 2026	29.71	29.71	28.55	29.04	29.04	-1.26%	1,825,187
Mar 9, 2026	29.38	29.65	28.34	29.41	29.41	-1.34%	2,177,348
Mar 6, 2026	30.46	30.68	29.71	29.81	29.81	-3.65%	2,216,889
Mar 5, 2026	30.84	31.14	30.38	30.94	30.94	-0.77%	2,934,248
Mar 4, 2026	30.00	31.30	29.58	31.18	31.18	3.93%	1,807,054
Mar 3, 2026	29.00	30.38	28.61	30.00	30.00	1.11%	2,111,178
Mar 2, 2026	29.37	29.88	28.79	29.67	29.67	-0.50%	1,964,326
Feb 27, 2026	31.53	31.53	29.72	29.82	29.82	-6.87%	3,795,502
Feb 26, 2026	31.63	32.43	31.58	32.02	32.02	1.59%	1,892,599
Feb 25, 2026	31.16	31.56	30.89	31.52	31.52	1.61%	2,142,985
Feb 24, 2026	30.59	31.27	30.30	31.02	31.02	-0.64%	2,694,749
Feb 23, 2026	31.93	32.02	31.06	31.22	31.22	-3.16%	2,080,673
Feb 20, 2026	32.54	32.89	32.14	32.24	32.24	-0.77%	1,735,590
Feb 19, 2026	32.22	32.53	32.06	32.49	32.49	0.68%	1,435,783
Feb 18, 2026	31.75	32.73	31.75	32.27	32.27	1.45%	2,502,288
Feb 17, 2026	32.17	32.47	31.26	31.81	31.81	0.19%	2,542,144
Feb 13, 2026	30.57	32.02	30.32	31.75	31.75	4.75%	3,511,182
Feb 12, 2026	32.36	32.43	30.00	30.31	30.31	-5.93%	2,872,809
Feb 11, 2026	33.54	34.08	32.15	32.22	32.22	-3.10%	2,810,995
Feb 10, 2026	34.10	34.15	33.09	33.25	33.25	-3.73%	4,092,419
Feb 9, 2026	34.74	34.86	34.30	34.54	34.54	-1.31%	1,451,573
Feb 6, 2026	34.55	35.06	34.25	35.00	35.00	2.01%	1,775,545
Feb 5, 2026	34.10	34.59	33.82	34.31	34.31	0.09%	2,267,561
Feb 4, 2026	34.59	34.76	34.19	34.28	34.28	-0.03%	1,655,410
Feb 3, 2026	34.14	34.70	33.95	34.29	34.29	0.41%	2,033,993
Feb 2, 2026	34.54	34.78	34.03	34.15	34.15	-0.96%	2,334,602
Jan 30, 2026	34.36	34.57	33.90	34.48	34.48	-	2,652,791
Jan 29, 2026	34.57	34.97	34.22	34.48	34.48	0.44%	2,085,166
Jan 28, 2026	35.10	35.38	34.25	34.33	34.33	-1.91%	1,813,926
Jan 27, 2026	35.27	35.47	34.80	35.00	35.00	-0.43%	1,844,479
Jan 26, 2026	35.68	35.75	35.05	35.15	35.15	-1.24%	1,467,608
Jan 23, 2026	35.40	35.97	35.26	35.59	35.59	-0.03%	2,544,057
Jan 22, 2026	36.85	36.97	35.55	35.60	35.60	-2.63%	1,998,371
Jan 21, 2026	37.14	37.57	36.32	36.56	36.56	-0.89%	2,429,766
Jan 20, 2026	36.95	37.10	36.40	36.89	36.89	-2.15%	1,689,898
Jan 16, 2026	38.19	38.45	37.64	37.70	37.70	-1.36%	1,614,929
Jan 15, 2026	38.48	38.68	38.17	38.22	38.22	-0.13%	1,176,372
Jan 14, 2026	38.36	38.84	38.11	38.27	38.27	-0.85%	1,834,943
Jan 13, 2026	38.96	39.07	38.26	38.60	38.60	-0.59%	1,699,614
Jan 12, 2026	39.78	39.78	38.75	38.83	38.83	-2.56%	1,098,331
Jan 9, 2026	39.90	40.18	39.57	39.85	39.85	0.08%	1,450,750
Jan 8, 2026	38.96	40.06	38.89	39.82	39.82	1.84%	2,249,494
Jan 7, 2026	39.87	40.20	38.55	39.10	39.10	-1.36%	2,503,602
Jan 6, 2026	38.21	39.75	38.08	39.64	39.64	3.39%	2,246,615
Jan 5, 2026	38.25	38.92	38.25	38.34	38.34	0.84%	2,152,418
Jan 2, 2026	37.35	38.42	37.07	38.02	38.02	1.74%	1,246,452
Dec 31, 2025	37.86	37.86	37.32	37.37	37.37	-2.15%	1,282,748
Dec 30, 2025	38.01	38.37	37.76	38.19	37.65	0.82%	1,124,382

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.