Kilroy Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.54	32.73	32.18	32.69	-	0.60%	107,294
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
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