Kilroy Realty Corporation (KRC)

Kilroy Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	43.23	43.23	40.60	42.15	-	2.18%	1,365,933
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
Oct 7, 2025	42.47	42.92	41.67	41.74	41.74	-1.65%	1,254,983
Oct 6, 2025	42.42	42.88	42.21	42.44	42.44	-0.02%	1,489,312
Oct 3, 2025	42.26	42.47	41.89	42.45	42.45	0.71%	1,743,750
Oct 2, 2025	42.54	42.55	41.72	42.15	42.15	-	2,042,006
Oct 1, 2025	42.24	42.72	41.79	42.15	42.15	-0.24%	1,420,399
Sep 30, 2025	42.12	42.71	41.73	42.25	42.25	-0.78%	2,307,318
Sep 29, 2025	42.82	42.87	41.94	42.58	42.04	-0.16%	2,362,913
Sep 26, 2025	43.44	43.61	42.40	42.65	42.11	-1.59%	1,803,773
Sep 25, 2025	43.20	43.59	42.81	43.34	42.79	-0.78%	1,705,716
Sep 24, 2025	44.35	44.45	43.68	43.68	43.13	-1.47%	1,373,606
Sep 23, 2025	44.56	45.03	44.00	44.33	43.77	-0.02%	984,730
Sep 22, 2025	44.14	44.52	43.51	44.34	43.78	0.25%	1,150,920
Sep 19, 2025	44.31	44.64	44.16	44.23	43.67	-0.47%	2,375,728
Sep 18, 2025	43.91	44.61	43.61	44.44	43.88	1.65%	1,529,244
Sep 17, 2025	44.75	44.89	43.46	43.72	43.17	-1.04%	2,037,976
Sep 16, 2025	43.51	44.34	43.26	44.18	43.62	1.33%	3,322,476
Sep 15, 2025	43.18	43.73	42.75	43.60	43.05	1.00%	1,388,333
Sep 12, 2025	43.08	43.56	42.86	43.17	42.63	0.51%	1,077,788
Sep 11, 2025	42.30	43.18	42.30	42.95	42.41	2.02%	1,398,888
Sep 10, 2025	42.14	42.42	41.84	42.10	41.57	0.24%	914,705
Sep 9, 2025	42.72	42.72	41.71	42.00	41.47	-1.62%	1,214,826
Sep 8, 2025	41.95	42.83	41.70	42.69	42.15	-0.02%	1,907,898
Sep 5, 2025	41.85	42.72	41.65	42.70	42.16	3.14%	1,722,104
Sep 4, 2025	41.19	41.92	41.11	41.40	40.88	-0.58%	1,301,175
Sep 3, 2025	40.88	41.71	40.64	41.64	41.12	1.61%	943,312
Sep 2, 2025	40.88	41.24	40.71	40.98	40.46	-1.47%	733,119
Aug 29, 2025	41.71	41.88	41.33	41.59	41.07	-0.38%	1,146,666
Aug 28, 2025	41.32	41.82	41.00	41.75	41.22	1.46%	1,424,043
Aug 27, 2025	40.65	41.20	40.53	41.15	40.63	1.58%	1,455,050
Aug 26, 2025	40.41	40.97	40.25	40.51	40.00	0.07%	1,614,338
Aug 25, 2025	39.89	40.62	39.86	40.48	39.97	0.80%	970,438
Aug 22, 2025	39.10	40.51	39.05	40.16	39.65	3.35%	1,194,557
Aug 21, 2025	38.19	39.07	38.09	38.86	38.37	-0.18%	1,331,852
Aug 20, 2025	39.12	39.29	38.63	38.93	38.44	-0.49%	1,381,808
Aug 19, 2025	38.50	39.16	38.25	39.12	38.63	2.49%	1,066,008

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.