Kilroy Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	43.44	43.61	42.40	42.65	42.65	-1.59%	1,803,170
Sep 25, 2025	43.20	43.59	42.81	43.34	43.34	-0.78%	1,705,716
Sep 24, 2025	44.35	44.45	43.68	43.68	43.68	-1.47%	1,373,606
Sep 23, 2025	44.56	45.03	44.00	44.33	44.33	-0.02%	984,730
Sep 22, 2025	44.14	44.52	43.51	44.34	44.34	0.25%	1,150,920
Sep 19, 2025	44.31	44.64	44.16	44.23	44.23	-0.47%	2,375,728
Sep 18, 2025	43.91	44.61	43.61	44.44	44.44	1.65%	1,529,244
Sep 17, 2025	44.75	44.89	43.46	43.72	43.72	-1.04%	2,037,976
Sep 16, 2025	43.51	44.34	43.26	44.18	44.18	1.33%	3,322,476
Sep 15, 2025	43.18	43.73	42.75	43.60	43.60	1.00%	1,388,333
Sep 12, 2025	43.08	43.56	42.86	43.17	43.17	0.51%	1,077,788
Sep 11, 2025	42.30	43.18	42.30	42.95	42.95	2.02%	1,398,888
Sep 10, 2025	42.14	42.42	41.84	42.10	42.10	0.24%	914,705
Sep 9, 2025	42.72	42.72	41.71	42.00	42.00	-1.62%	1,214,826
Sep 8, 2025	41.95	42.83	41.70	42.69	42.69	-0.02%	1,907,898
Sep 5, 2025	41.85	42.72	41.65	42.70	42.70	3.14%	1,722,104
Sep 4, 2025	41.19	41.92	41.11	41.40	41.40	-0.58%	1,301,175
Sep 3, 2025	40.88	41.71	40.64	41.64	41.64	1.61%	943,312
Sep 2, 2025	40.88	41.24	40.71	40.98	40.98	-1.47%	733,119
Aug 29, 2025	41.71	41.88	41.33	41.59	41.59	-0.38%	1,146,666
Aug 28, 2025	41.32	41.82	41.00	41.75	41.75	1.46%	1,424,043
Aug 27, 2025	40.65	41.20	40.53	41.15	41.15	1.58%	1,455,050
Aug 26, 2025	40.41	40.97	40.25	40.51	40.51	0.07%	1,614,338
Aug 25, 2025	39.89	40.62	39.86	40.48	40.48	0.80%	970,438
Aug 22, 2025	39.10	40.51	39.05	40.16	40.16	3.35%	1,194,557
Aug 21, 2025	38.19	39.07	38.09	38.86	38.86	-0.18%	1,331,852
Aug 20, 2025	39.12	39.29	38.63	38.93	38.93	-0.49%	1,381,808
Aug 19, 2025	38.50	39.16	38.25	39.12	39.12	2.49%	1,066,008
Aug 18, 2025	38.62	38.77	38.16	38.17	38.17	-1.39%	912,402
Aug 15, 2025	38.43	38.75	38.18	38.71	38.71	0.99%	1,325,576
Aug 14, 2025	38.11	38.57	37.99	38.33	38.33	-1.03%	913,670
Aug 13, 2025	37.96	38.83	37.68	38.73	38.73	2.19%	992,606
Aug 12, 2025	36.68	37.92	36.67	37.90	37.90	3.72%	1,054,631
Aug 11, 2025	37.74	38.03	36.51	36.54	36.54	-3.36%	1,724,997
Aug 8, 2025	38.20	38.46	37.80	37.81	37.81	-1.18%	1,287,199
Aug 7, 2025	38.39	38.61	37.81	38.26	38.26	0.24%	998,710
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