Kilroy Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	38.96	40.06	38.89	39.82	39.82	1.84%	2,249,394
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%	2,246,607
Jan 5, 2026	38.25	38.92	38.25	38.34	38.34	0.84%	1,901,275
Jan 2, 2026	37.35	38.42	37.07	38.02	38.02	1.74%	1,241,429
Dec 31, 2025	37.86	37.86	37.32	37.37	37.37	-2.15%	952,004
Dec 30, 2025	38.01	38.37	37.76	38.19	37.65	0.82%	1,124,362
Dec 29, 2025	38.19	38.35	37.81	37.88	37.34	-0.50%	1,488,079
Dec 26, 2025	38.03	38.23	37.81	38.07	37.53	0.18%	704,052
Dec 24, 2025	37.49	38.15	37.26	38.00	37.46	1.20%	954,389
Dec 23, 2025	37.92	38.02	37.51	37.55	37.02	-1.34%	1,264,924
Dec 22, 2025	38.48	38.56	37.91	38.06	37.52	-1.25%	1,487,296
Dec 19, 2025	38.33	38.59	37.92	38.54	38.00	0.10%	2,705,646
Dec 18, 2025	39.20	39.25	38.41	38.50	37.96	-1.16%	1,564,208
Dec 17, 2025	39.83	40.31	38.93	38.95	38.40	-1.96%	1,157,156
Dec 16, 2025	40.06	40.14	39.27	39.73	39.17	-0.77%	1,554,434
Dec 15, 2025	40.64	41.01	39.96	40.04	39.47	-1.04%	1,142,389
Dec 12, 2025	40.89	40.96	40.20	40.46	39.89	-0.27%	1,756,387
Dec 11, 2025	40.77	41.38	40.38	40.57	40.00	0.05%	934,765
Dec 10, 2025	40.41	40.89	39.58	40.55	39.98	0.42%	1,968,577
Dec 9, 2025	40.64	41.25	40.33	40.38	39.81	-0.15%	947,429
Dec 8, 2025	40.55	40.64	39.86	40.44	39.87	-0.83%	1,715,632
Dec 5, 2025	40.72	41.56	40.57	40.78	40.20	0.10%	1,672,761
Dec 4, 2025	40.41	41.18	40.10	40.74	40.16	-1.02%	1,359,368
Dec 3, 2025	42.22	42.56	40.91	41.16	40.58	-2.46%	1,608,543
Dec 2, 2025	42.87	42.98	42.09	42.20	41.60	-1.17%	896,699
Dec 1, 2025	42.33	42.91	42.21	42.70	42.10	-0.44%	823,280
Nov 28, 2025	43.07	43.19	42.70	42.89	42.28	-0.49%	396,250
Nov 26, 2025	42.63	43.58	42.63	43.10	42.49	0.16%	1,116,012
Nov 25, 2025	41.92	43.25	41.68	43.03	42.42	3.07%	1,277,487
Nov 24, 2025	41.37	42.12	41.01	41.75	41.16	1.31%	957,631
Nov 21, 2025	40.38	41.61	40.27	41.21	40.63	1.95%	1,475,553
Nov 20, 2025	41.95	42.36	40.38	40.42	39.85	-2.63%	832,192
Nov 19, 2025	41.52	41.79	40.82	41.51	40.92	0.10%	885,133
Nov 18, 2025	40.75	41.77	40.24	41.47	40.88	2.65%	2,571,543
Nov 17, 2025	40.78	41.37	40.19	40.40	39.83	-1.10%	1,653,482
Nov 14, 2025	41.66	41.81	40.71	40.85	40.27	-1.92%	1,031,424
Nov 13, 2025	42.07	42.58	41.53	41.65	41.06	-1.42%	1,177,116
Nov 12, 2025	42.03	42.71	41.83	42.25	41.65	0.02%	1,457,216
Nov 11, 2025	42.46	42.82	41.93	42.24	41.64	-0.17%	1,589,016
Nov 10, 2025	43.45	43.45	42.08	42.31	41.71	-2.69%	1,155,294
Nov 7, 2025	42.74	43.49	42.51	43.48	42.87	1.85%	1,261,917
Nov 6, 2025	42.77	43.17	42.13	42.69	42.09	0.47%	1,259,482
Nov 5, 2025	42.67	43.05	41.69	42.49	41.89	-0.28%	1,453,007
Nov 4, 2025	41.73	42.68	41.51	42.61	42.01	0.83%	1,075,692
Nov 3, 2025	42.52	42.88	41.76	42.26	41.66	0.02%	1,497,152
Oct 31, 2025	41.43	42.34	41.16	42.25	41.65	2.00%	1,026,002
Oct 30, 2025	40.97	41.53	40.81	41.42	40.83	0.68%	818,292
Oct 29, 2025	41.87	41.97	40.73	41.14	40.56	-1.98%	2,108,736
Oct 28, 2025	43.23	43.23	40.60	41.97	41.38	1.75%	1,898,029