Kilroy Realty Corporation (KRC)

Kilroy Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	39.83	40.31	38.93	38.95	38.95	-1.96%	1,145,305
Dec 16, 2025	40.06	40.14	39.27	39.73	39.73	-0.77%	1,554,434
Dec 15, 2025	40.64	41.01	39.96	40.04	40.04	-1.04%	1,113,629
Dec 12, 2025	40.89	40.96	40.20	40.46	40.46	-0.27%	1,756,379
Dec 11, 2025	40.77	41.38	40.38	40.57	40.57	0.05%	934,548
Dec 10, 2025	40.41	40.89	39.58	40.55	40.55	0.42%	1,968,577
Dec 9, 2025	40.64	41.25	40.33	40.38	40.38	-0.15%	947,359
Dec 8, 2025	40.55	40.64	39.86	40.44	40.44	-0.83%	1,715,632
Dec 5, 2025	40.72	41.56	40.57	40.78	40.78	0.10%	1,650,640
Dec 4, 2025	40.41	41.18	40.10	40.74	40.74	-1.02%	1,359,368
Dec 3, 2025	42.22	42.56	40.91	41.16	41.16	-2.46%	1,608,498
Dec 2, 2025	42.87	42.98	42.09	42.20	42.20	-1.17%	896,699
Dec 1, 2025	42.33	42.91	42.21	42.70	42.70	-0.44%	823,280
Nov 28, 2025	43.07	43.19	42.70	42.89	42.89	-0.49%	394,652
Nov 26, 2025	42.63	43.58	42.63	43.10	43.10	0.16%	1,116,012
Nov 25, 2025	41.92	43.25	41.68	43.03	43.03	3.07%	1,277,487
Nov 24, 2025	41.37	42.12	41.01	41.75	41.75	1.31%	952,233
Nov 21, 2025	40.38	41.61	40.27	41.21	41.21	1.95%	1,475,514
Nov 20, 2025	41.95	42.36	40.38	40.42	40.42	-2.63%	832,192
Nov 19, 2025	41.52	41.79	40.82	41.51	41.51	0.10%	885,133
Nov 18, 2025	40.75	41.77	40.24	41.47	41.47	2.65%	2,571,543
Nov 17, 2025	40.78	41.37	40.19	40.40	40.40	-1.10%	1,653,482
Nov 14, 2025	41.66	41.81	40.71	40.85	40.85	-1.92%	1,031,424
Nov 13, 2025	42.07	42.58	41.53	41.65	41.65	-1.42%	1,177,116
Nov 12, 2025	42.03	42.71	41.83	42.25	42.25	0.02%	1,457,216
Nov 11, 2025	42.46	42.82	41.93	42.24	42.24	-0.17%	1,589,016
Nov 10, 2025	43.45	43.45	42.08	42.31	42.31	-2.69%	1,155,294
Nov 7, 2025	42.74	43.49	42.51	43.48	43.48	1.85%	1,261,917
Nov 6, 2025	42.77	43.17	42.13	42.69	42.69	0.47%	1,259,482
Nov 5, 2025	42.67	43.05	41.69	42.49	42.49	-0.28%	1,453,007
Nov 4, 2025	41.73	42.68	41.51	42.61	42.61	0.83%	1,075,692
Nov 3, 2025	42.52	42.88	41.76	42.26	42.26	0.02%	1,497,152
Oct 31, 2025	41.43	42.34	41.16	42.25	42.25	2.00%	1,026,002
Oct 30, 2025	40.97	41.53	40.81	41.42	41.42	0.68%	818,292
Oct 29, 2025	41.87	41.97	40.73	41.14	41.14	-1.98%	2,108,736
Oct 28, 2025	43.23	43.23	40.60	41.97	41.97	1.75%	1,898,029
Oct 27, 2025	40.91	41.56	40.64	41.25	41.25	0.88%	1,429,142
Oct 24, 2025	40.87	41.06	40.40	40.89	40.89	0.81%	993,033
Oct 23, 2025	40.88	41.08	40.37	40.56	40.56	-0.88%	1,057,761
Oct 22, 2025	41.02	41.40	40.58	40.92	40.92	-0.05%	891,075
Oct 21, 2025	40.51	41.38	40.38	40.94	40.94	0.99%	731,042
Oct 20, 2025	40.66	40.88	40.34	40.54	40.54	0.60%	835,393
Oct 17, 2025	39.74	40.59	39.74	40.30	40.30	-0.37%	1,289,087
Oct 16, 2025	40.75	40.94	39.97	40.45	40.45	-0.22%	2,382,830
Oct 15, 2025	40.78	41.49	40.37	40.54	40.54	-0.07%	1,406,190
Oct 14, 2025	39.92	40.83	39.89	40.57	40.57	0.52%	1,595,766
Oct 13, 2025	40.59	40.74	39.92	40.36	40.36	2.05%	1,107,170
Oct 10, 2025	40.70	41.06	39.43	39.55	39.55	-2.30%	1,530,714
Oct 9, 2025	41.50	41.50	40.25	40.48	40.48	-2.25%	979,298
Oct 8, 2025	41.61	41.86	41.22	41.41	41.41	-0.79%	998,564

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.