Kilroy Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	28.63	28.70	28.00	28.08	28.08	-0.46%	1,819,605
Mar 31, 2026	28.40	28.83	27.85	28.21	28.21	-0.14%	2,008,951
Mar 30, 2026	28.35	28.62	28.00	28.25	27.71	0.96%	1,918,910
Mar 27, 2026	28.76	28.78	27.80	27.98	27.45	-3.22%	2,042,473
Mar 26, 2026	28.36	29.17	28.25	28.91	28.36	1.51%	2,947,683
Mar 25, 2026	28.97	29.07	28.28	28.48	27.94	-0.52%	2,343,020
Mar 24, 2026	28.40	28.96	28.01	28.63	28.08	-0.28%	2,222,934
Mar 23, 2026	28.84	29.59	28.41	28.71	28.16	1.77%	2,329,595
Mar 20, 2026	29.16	29.16	28.09	28.21	27.67	-3.22%	2,454,990
Mar 19, 2026	29.12	29.29	28.67	29.15	28.59	-0.38%	1,195,860
Mar 18, 2026	29.22	29.69	29.02	29.26	28.70	-0.65%	3,145,292
Mar 17, 2026	29.16	29.64	29.11	29.45	28.89	2.76%	2,089,157
Mar 16, 2026	28.80	29.06	28.60	28.66	28.11	0.56%	1,246,529
Mar 13, 2026	29.73	30.14	28.46	28.50	27.96	-2.80%	1,210,244
Mar 12, 2026	28.06	29.55	27.89	29.32	28.76	2.91%	3,025,117
Mar 11, 2026	29.02	29.26	28.23	28.49	27.95	-1.89%	1,471,108
Mar 10, 2026	29.71	29.71	28.55	29.04	28.48	-1.26%	1,825,260
Mar 9, 2026	29.38	29.65	28.34	29.41	28.85	-1.34%	2,177,477
Mar 6, 2026	30.46	30.68	29.71	29.81	29.24	-3.65%	2,216,889
Mar 5, 2026	30.84	31.14	30.38	30.94	30.35	-0.77%	2,934,257
Mar 4, 2026	30.00	31.30	29.58	31.18	30.58	3.93%	2,243,841
Mar 3, 2026	29.00	30.38	28.61	30.00	29.43	1.11%	2,113,778
Mar 2, 2026	29.37	29.88	28.79	29.67	29.10	-0.50%	1,964,454
Feb 27, 2026	31.53	31.53	29.72	29.82	29.25	-6.87%	3,852,943
Feb 26, 2026	31.63	32.43	31.58	32.02	31.41	1.59%	1,905,597
Feb 25, 2026	31.16	31.56	30.89	31.52	30.92	1.61%	2,143,110
Feb 24, 2026	30.59	31.27	30.30	31.02	30.43	-0.64%	3,263,695
Feb 23, 2026	31.93	32.02	31.06	31.22	30.62	-3.16%	2,080,673
Feb 20, 2026	32.54	32.89	32.14	32.24	31.62	-0.77%	1,735,771
Feb 19, 2026	32.22	32.53	32.06	32.49	31.87	0.68%	1,435,783
Feb 18, 2026	31.75	32.73	31.75	32.27	31.65	1.45%	2,502,288
Feb 17, 2026	32.17	32.47	31.26	31.81	31.20	0.19%	2,544,503
Feb 13, 2026	30.57	32.02	30.32	31.75	31.14	4.75%	3,529,025
Feb 12, 2026	32.36	32.43	30.00	30.31	29.73	-5.93%	2,874,854
Feb 11, 2026	33.54	34.08	32.15	32.22	31.60	-3.10%	2,811,140
Feb 10, 2026	34.10	34.15	33.09	33.25	32.61	-3.73%	4,092,478
Feb 9, 2026	34.74	34.86	34.30	34.54	33.88	-1.31%	1,451,578
Feb 6, 2026	34.55	35.06	34.25	35.00	34.33	2.01%	1,800,756
Feb 5, 2026	34.10	34.59	33.82	34.31	33.65	0.09%	2,269,731
Feb 4, 2026	34.59	34.76	34.19	34.28	33.62	-0.03%	1,655,516
Feb 3, 2026	34.14	34.70	33.95	34.29	33.63	0.41%	2,034,959
Feb 2, 2026	34.54	34.78	34.03	34.15	33.50	-0.96%	2,334,606
Jan 30, 2026	34.36	34.57	33.90	34.48	33.82	-	2,659,792
Jan 29, 2026	34.57	34.97	34.22	34.48	33.82	0.44%	2,085,168
Jan 28, 2026	35.10	35.38	34.25	34.33	33.67	-1.91%	1,814,023
Jan 27, 2026	35.27	35.47	34.80	35.00	34.33	-0.43%	1,844,484
Jan 26, 2026	35.68	35.75	35.05	35.15	34.48	-1.24%	1,467,625
Jan 23, 2026	35.40	35.97	35.26	35.59	34.91	-0.03%	2,544,058
Jan 22, 2026	36.85	36.97	35.55	35.60	34.92	-2.63%	1,998,386
Jan 21, 2026	37.14	37.57	36.32	36.56	35.86	-0.89%	2,429,766