Kilroy Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	34.57	34.82	34.12	34.73	34.73	1.37%	1,691,589
May 11, 2026	34.99	35.12	33.95	34.26	34.26	-1.83%	1,149,289
May 8, 2026	34.62	35.32	34.42	34.90	34.90	0.95%	1,242,482
May 7, 2026	35.24	35.69	34.55	34.57	34.57	-1.48%	2,983,088
May 6, 2026	33.88	35.15	33.88	35.09	35.09	4.62%	1,974,646
May 5, 2026	33.03	33.85	32.64	33.54	33.54	1.82%	1,842,814
May 4, 2026	33.45	33.73	32.88	32.94	32.94	-2.08%	1,901,875
May 1, 2026	33.34	33.72	32.92	33.64	33.64	1.14%	1,326,860
Apr 30, 2026	32.81	33.47	32.72	33.26	33.26	1.09%	1,516,183
Apr 29, 2026	33.86	34.12	32.53	32.90	32.90	-3.58%	1,599,859
Apr 28, 2026	33.54	34.36	32.85	34.12	34.12	4.28%	2,678,887
Apr 27, 2026	31.87	32.84	31.78	32.72	32.72	2.63%	2,409,367
Apr 24, 2026	31.45	31.98	31.28	31.88	31.88	1.34%	1,270,318
Apr 23, 2026	31.57	31.82	30.98	31.46	31.46	-0.66%	1,099,714
Apr 22, 2026	32.04	32.31	31.45	31.67	31.67	-0.50%	1,142,115
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