Kilroy Realty Corporation (KRC)

Kilroy Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	32.04	32.31	31.45	31.52	-	-0.97%	563,832
Apr 21, 2026	32.16	32.58	31.48	31.83	31.83	-0.96%	1,645,503
Apr 20, 2026	31.28	32.25	31.28	32.14	32.14	2.19%	1,925,944
Apr 17, 2026	31.10	31.72	31.04	31.45	31.45	1.88%	2,918,943
Apr 16, 2026	30.54	31.05	30.09	30.87	30.87	1.35%	3,370,350
Apr 15, 2026	29.23	30.51	29.09	30.46	30.46	4.35%	2,527,674
Apr 14, 2026	28.73	29.45	28.57	29.19	29.19	1.64%	3,425,407
Apr 13, 2026	28.00	28.80	27.91	28.72	28.72	1.77%	3,279,605
Apr 10, 2026	27.74	28.47	27.74	28.22	28.22	1.80%	3,312,750
Apr 9, 2026	28.09	28.60	27.37	27.72	27.72	-2.19%	3,103,646
Apr 8, 2026	29.10	29.40	28.14	28.34	28.34	-0.21%	5,278,184
Apr 7, 2026	28.13	28.69	28.06	28.40	28.40	0.64%	1,510,368
Apr 6, 2026	28.46	28.60	28.04	28.22	28.22	-0.81%	1,406,340
Apr 2, 2026	27.66	28.57	27.36	28.45	28.45	1.32%	2,231,677
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

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.