MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KRC — Kilroy Realty Corp.
NYSEKilroy Realty Corp.
$33.28
-0.35(-1.04%)
- O
- 33.41
- H
- 33.68
- L
- 33.19
- V
- 1.27M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$33.28
Period Return+2.34%
Period High$45.03
Period Low$27.36
Avg Daily Volume1.58M
Total Trading Days365
KRC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $33.41 | $33.68 | $33.19 | $33.28 | $-0.35 | -1.04% | 1,266,222 | $33.42 | $33.19 $33.68 |
| Oct 2, 2026 | $33.60 | $34.28 | $33.47 | $33.63 | +$0.33 | +0.99% | 1,340,946 | $33.72 | $33.47 $34.28 |
| Oct 1, 2026 | $33.03 | $33.37 | $32.73 | $33.30 | +$0.03 | +0.09% | 1,250,317 | $33.18 | $32.73 $33.37 |
| Sep 30, 2026 | $33.46 | $33.70 | $33.15 | $33.27 | $-0.57 | -1.68% | 1,608,368 | $33.33 | $33.15 $33.70 |
| Sep 29, 2026 | $33.93 | $34.20 | $33.75 | $33.84 | $-0.08 | -0.24% | 1,435,755 | $33.93 | $33.75 $34.20 |
| Sep 28, 2026 | $34.23 | $34.23 | $33.61 | $33.92 | $-0.31 | -0.91% | 1,489,064 | $33.90 | $33.61 $34.23 |
| Sep 25, 2026 | $34.16 | $34.44 | $33.74 | $34.23 | +$0.18 | +0.53% | 1,062,654 | $34.14 | $33.74 $34.44 |
| Sep 24, 2026 | $34.07 | $34.39 | $33.91 | $34.05 | +$0.01 | +0.03% | 1,036,938 | $34.10 | $33.91 $34.39 |
| Sep 23, 2026 | $34.58 | $34.71 | $33.92 | $34.04 | $-0.70 | -2.01% | 1,216,257 | $34.08 | $33.92 $34.71 |
| Sep 22, 2026 | $34.84 | $34.98 | $34.34 | $34.74 | +$0.15 | +0.43% | 1,410,949 | $34.69 | $34.34 $34.98 |
| Sep 21, 2026 | $34.51 | $34.67 | $34.20 | $34.59 | +$0.36 | +1.05% | 1,182,918 | $34.50 | $34.20 $34.67 |
| Sep 18, 2026 | $34.42 | $34.43 | $34.04 | $34.23 | $-0.19 | -0.55% | 3,749,510 | $34.22 | $34.04 $34.43 |
| Sep 17, 2026 | $34.76 | $35.08 | $34.42 | $34.42 | +$0.00 | +0.00% | 1,829,080 | $34.63 | $34.42 $35.08 |
| Sep 16, 2026 | $34.40 | $34.90 | $33.77 | $34.42 | $-0.08 | -0.23% | 2,125,037 | $34.26 | $33.77 $34.90 |
| Sep 15, 2026 | $34.83 | $35.01 | $34.39 | $34.50 | $-0.41 | -1.17% | 1,377,643 | $34.57 | $34.39 $35.01 |
| Sep 14, 2026 | $34.80 | $35.22 | $34.46 | $34.91 | +$0.01 | +0.03% | 1,138,187 | $34.83 | $34.46 $35.22 |
| Sep 11, 2026 | $35.26 | $35.37 | $34.76 | $34.90 | +$0.05 | +0.14% | 1,077,630 | $34.97 | $34.76 $35.37 |
| Sep 10, 2026 | $35.37 | $35.37 | $34.60 | $34.85 | $-0.43 | -1.22% | 1,066,555 | $34.89 | $34.60 $35.37 |
| Sep 9, 2026 | $36.29 | $36.77 | $35.17 | $35.28 | $-0.87 | -2.41% | 1,516,360 | $35.35 | $35.17 $36.77 |
| Sep 8, 2026 | $36.90 | $37.30 | $36.12 | $36.15 | $-0.99 | -2.67% | 1,361,192 | $36.34 | $36.12 $37.30 |
| Sep 4, 2026 | $36.76 | $37.53 | $36.65 | $37.14 | +$0.18 | +0.49% | 1,216,271 | $37.17 | $36.65 $37.53 |
| Sep 3, 2026 | $36.91 | $37.01 | $36.48 | $36.96 | +$0.49 | +1.34% | 1,104,611 | $36.88 | $36.48 $37.01 |
| Sep 2, 2026 | $35.98 | $36.62 | $35.86 | $36.47 | +$0.25 | +0.69% | 1,227,734 | $36.33 | $35.86 $36.62 |
| Sep 1, 2026 | $36.25 | $36.65 | $35.89 | $36.22 | $-0.08 | -0.22% | 1,264,445 | $36.19 | $35.89 $36.65 |
| Aug 31, 2026 | $36.17 | $36.35 | $35.70 | $36.30 | +$0.09 | +0.25% | 1,496,577 | $36.16 | $35.70 $36.35 |
| Aug 28, 2026 | $36.79 | $37.10 | $36.19 | $36.21 | $-0.48 | -1.31% | 724,944 | $36.40 | $36.19 $37.10 |
| Aug 27, 2026 | $36.76 | $37.03 | $36.58 | $36.69 | $-0.14 | -0.38% | 749,433 | $36.73 | $36.58 $37.03 |
| Aug 26, 2026 | $37.02 | $37.36 | $36.77 | $36.83 | $-0.37 | -0.99% | 1,121,123 | $37.04 | $36.77 $37.36 |
| Aug 25, 2026 | $36.98 | $37.24 | $36.64 | $37.20 | +$0.32 | +0.87% | 817,761 | $37.04 | $36.64 $37.24 |
| Aug 24, 2026 | $36.66 | $37.24 | $36.64 | $36.88 | +$0.30 | +0.82% | 949,917 | $36.86 | $36.64 $37.24 |