Kilroy Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	33.60	34.28	33.47	33.63	33.63	0.99%	1,340,942
Oct 1, 2026	33.03	33.37	32.73	33.30	33.30	0.09%	1,250,233
Sep 30, 2026	33.46	33.70	33.15	33.27	33.27	-0.09%	1,608,358
Sep 29, 2026	33.93	34.20	33.75	33.84	33.30	-0.24%	1,435,750
Sep 28, 2026	34.23	34.23	33.61	33.92	33.38	-0.91%	1,489,063
Sep 25, 2026	34.16	34.44	33.74	34.23	33.68	0.53%	1,062,654
Sep 24, 2026	34.07	34.39	33.91	34.05	33.51	0.03%	1,036,937
Sep 23, 2026	34.58	34.71	33.92	34.04	33.50	-2.01%	1,216,256
Sep 22, 2026	34.84	34.98	34.34	34.74	34.19	0.43%	1,410,949
Sep 21, 2026	34.51	34.67	34.20	34.59	34.04	1.05%	1,182,918
Sep 18, 2026	34.42	34.43	34.04	34.23	33.68	-0.55%	3,749,510
Sep 17, 2026	34.76	35.08	34.42	34.42	33.87	-	1,829,096
Sep 16, 2026	34.40	34.90	33.77	34.42	33.87	-0.23%	2,125,036
Sep 15, 2026	34.83	35.01	34.39	34.50	33.95	-1.17%	1,398,948
Sep 14, 2026	34.80	35.22	34.46	34.91	34.35	0.03%	1,138,198
Sep 11, 2026	35.26	35.37	34.76	34.90	34.34	0.14%	1,077,630
Sep 10, 2026	35.37	35.37	34.60	34.85	34.29	-1.22%	1,066,554
Sep 9, 2026	36.29	36.77	35.17	35.28	34.72	-2.41%	1,516,359
Sep 8, 2026	36.90	37.30	36.12	36.15	35.57	-2.67%	1,361,192
Sep 4, 2026	36.76	37.53	36.65	37.14	36.55	0.49%	1,216,271
Sep 3, 2026	36.91	37.01	36.48	36.96	36.37	1.34%	1,104,611
Sep 2, 2026	35.98	36.62	35.86	36.47	35.89	0.69%	1,246,582
Sep 1, 2026	36.25	36.65	35.89	36.22	35.64	-0.22%	1,264,444
Aug 31, 2026	36.17	36.35	35.70	36.30	35.72	0.25%	1,496,509
Aug 28, 2026	36.79	37.10	36.19	36.21	35.63	-1.31%	724,944
Aug 27, 2026	36.76	37.03	36.58	36.69	36.10	-0.38%	749,433
Aug 26, 2026	37.02	37.36	36.77	36.83	36.24	-0.99%	1,121,123
Aug 25, 2026	36.98	37.24	36.64	37.20	36.61	0.87%	817,760
Aug 24, 2026	36.66	37.24	36.64	36.88	36.29	0.82%	949,917
Aug 21, 2026	37.03	37.03	36.26	36.58	36.00	-0.49%	738,009
Aug 20, 2026	36.77	37.14	36.58	36.76	36.17	-	925,294
Aug 19, 2026	36.43	37.29	36.43	36.76	36.17	1.66%	1,161,727
Aug 18, 2026	36.07	36.50	35.78	36.16	35.58	0.36%	1,196,465
Aug 17, 2026	36.27	36.68	35.65	36.03	35.46	-0.77%	1,388,842
Aug 14, 2026	37.03	37.18	36.29	36.31	35.73	-1.86%	881,324
Aug 13, 2026	36.32	37.15	36.32	37.00	36.41	2.10%	1,242,859
Aug 12, 2026	35.58	36.55	35.41	36.24	35.66	-0.55%	1,267,374
Aug 11, 2026	37.08	37.31	36.43	36.44	35.86	-1.91%	1,126,910
Aug 10, 2026	37.72	37.74	37.01	37.15	36.56	-2.16%	833,899
Aug 7, 2026	37.32	38.20	37.32	37.97	37.36	1.85%	916,208
Aug 6, 2026	38.99	39.00	37.24	37.28	36.69	-3.54%	1,046,305
Aug 5, 2026	39.17	39.39	38.61	38.65	38.03	-1.80%	1,688,417
Aug 4, 2026	38.74	39.54	38.27	39.36	38.73	0.92%	809,163
Aug 3, 2026	38.94	39.35	38.71	39.00	38.38	0.46%	932,331
Jul 31, 2026	39.61	39.71	38.78	38.82	38.20	-1.82%	1,104,417
Jul 30, 2026	39.87	39.88	38.45	39.54	38.91	0.28%	1,267,550
Jul 29, 2026	38.75	40.12	38.51	39.43	38.80	1.99%	1,600,820
Jul 28, 2026	38.09	38.70	36.40	38.66	38.04	-1.90%	3,511,692
Jul 27, 2026	39.57	39.70	39.03	39.41	38.78	-0.03%	1,574,352
Jul 24, 2026	38.70	39.92	38.47	39.42	38.79	2.79%	1,624,016