Kilroy Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	35.17	35.33	34.66	34.78	34.78	-0.63%	1,091,187
Jun 23, 2025	35.06	35.46	34.12	35.00	35.00	-0.23%	1,182,904
Jun 20, 2025	35.23	35.43	34.89	35.08	35.08	0.11%	1,428,577
Jun 18, 2025	35.02	35.60	34.86	35.04	35.04	0.09%	952,489
Jun 17, 2025	35.41	35.54	34.80	35.01	35.01	-1.57%	966,061
Jun 16, 2025	35.63	36.27	35.35	35.57	35.57	0.99%	1,129,952
Jun 13, 2025	35.66	35.89	34.89	35.22	35.22	-2.03%	1,057,058
Jun 12, 2025	35.41	36.01	35.26	35.95	35.95	0.84%	1,094,004
Jun 11, 2025	35.89	36.27	35.58	35.65	35.65	0.31%	1,518,701
Jun 10, 2025	35.18	35.97	34.66	35.54	35.54	1.63%	1,786,336
Jun 9, 2025	35.25	35.53	34.86	34.97	34.97	0.14%	1,510,849
Jun 6, 2025	34.64	35.34	34.57	34.92	34.92	2.25%	1,893,754
Jun 5, 2025	33.48	34.25	33.30	34.15	34.15	1.67%	1,192,001
Jun 4, 2025	33.26	33.86	32.98	33.59	33.59	1.27%	1,557,744
Jun 3, 2025	32.35	33.30	31.95	33.17	33.17	2.82%	1,078,176
Jun 2, 2025	32.00	32.42	31.37	32.26	32.26	0.19%	1,027,929
May 30, 2025	32.70	32.74	32.01	32.20	32.20	-2.10%	1,184,916
May 29, 2025	32.67	33.09	32.42	32.89	32.89	1.54%	1,199,395
May 28, 2025	32.35	32.65	32.16	32.39	32.39	-0.22%	1,129,499
May 27, 2025	31.88	32.70	31.44	32.46	32.46	3.81%	1,164,154
May 23, 2025	31.15	31.50	31.08	31.27	31.27	-0.76%	1,290,614
May 22, 2025	31.50	31.80	31.21	31.51	31.51	-0.03%	1,185,486
May 21, 2025	32.45	32.73	31.51	31.52	31.52	-3.76%	1,152,311
May 20, 2025	32.74	33.15	32.69	32.75	32.75	-0.67%	937,482
May 19, 2025	32.26	33.07	32.18	32.97	32.97	0.37%	886,249
May 16, 2025	32.36	32.99	32.15	32.85	32.85	1.08%	1,012,921
May 15, 2025	31.41	32.53	31.41	32.50	32.50	3.08%	1,131,045
May 14, 2025	31.66	31.96	31.28	31.53	31.53	-0.66%	1,156,422
May 13, 2025	32.49	32.74	31.66	31.74	31.74	-1.98%	1,230,936
May 12, 2025	32.59	32.93	32.22	32.38	32.38	2.37%	914,256
May 9, 2025	31.05	31.73	30.92	31.63	31.63	1.61%	1,009,080
May 8, 2025	31.19	31.48	30.63	31.13	31.13	0.97%	799,760
May 7, 2025	31.08	31.27	30.66	30.83	30.83	0.06%	1,213,650
May 6, 2025	30.90	31.44	30.15	30.81	30.81	-3.36%	1,700,679
May 5, 2025	32.08	32.50	31.80	31.88	31.88	-1.67%	1,079,529
May 2, 2025	32.33	32.79	32.22	32.42	32.42	1.44%	983,314
May 1, 2025	31.80	32.47	31.23	31.96	31.96	1.43%	1,469,757
Apr 30, 2025	31.17	31.62	30.55	31.51	31.51	-0.85%	1,495,673
Apr 29, 2025	32.47	32.61	31.70	31.78	31.78	-2.75%	915,014
Apr 28, 2025	32.28	32.79	32.18	32.68	32.68	0.96%	775,528
Apr 25, 2025	32.44	32.64	32.11	32.37	32.37	-0.68%	590,354
Apr 24, 2025	32.43	32.73	32.11	32.59	32.59	0.22%	1,329,892
Apr 23, 2025	33.36	33.74	32.35	32.52	32.52	1.18%	1,300,511
Apr 22, 2025	31.68	32.38	31.50	32.14	32.14	3.01%	1,381,863
Apr 21, 2025	31.35	31.56	30.89	31.20	31.20	-1.86%	1,127,661
Apr 17, 2025	31.51	32.17	31.40	31.79	31.79	1.79%	1,532,300
Apr 16, 2025	31.51	32.09	30.96	31.23	31.23	-0.45%	1,933,564
Apr 15, 2025	30.94	31.56	30.75	31.37	31.37	1.39%	1,557,856
Apr 14, 2025	30.41	31.34	30.13	30.94	30.94	3.97%	2,451,084
Apr 11, 2025	29.01	29.82	27.97	29.76	29.76	1.47%	1,871,284