Kilroy Realty CorporationKRCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $38.19 | $38.45 | $37.64 | $37.70 | 1.61M |
| 1/15/2026 | $38.48 | $38.68 | $38.17 | $38.22 | 1.18M |
| 1/14/2026 | $38.36 | $38.84 | $38.11 | $38.27 | 1.83M |
| 1/13/2026 | $38.96 | $39.07 | $38.26 | $38.60 | 1.70M |
| 1/12/2026 | $39.78 | $39.78 | $38.74 | $38.83 | 1.10M |
| 1/9/2026 | $39.90 | $40.18 | $39.57 | $39.85 | 1.45M |
| 1/8/2026 | $38.96 | $40.06 | $38.89 | $39.82 | 2.25M |
| 1/7/2026 | $39.87 | $40.20 | $38.55 | $39.10 | 2.50M |
| 1/6/2026 | $38.21 | $39.75 | $38.08 | $39.64 | 2.25M |
| 1/5/2026 | $38.25 | $38.92 | $38.25 | $38.34 | 2.15M |
| 1/2/2026 | $37.35 | $38.42 | $37.07 | $38.02 | 1.25M |
| 12/31/2025 | $37.86 | $37.86 | $37.32 | $37.37 | 1.28M |
| 12/30/2025 | $38.01 | $38.37 | $37.76 | $38.19 | 1.12M |
| 12/29/2025 | $38.19 | $38.35 | $37.81 | $37.88 | 1.49M |
| 12/26/2025 | $38.03 | $38.23 | $37.81 | $38.07 | 704,100 |
| 12/24/2025 | $37.49 | $38.15 | $37.26 | $38.00 | 954,400 |
| 12/23/2025 | $37.92 | $38.02 | $37.51 | $37.55 | 1.26M |
| 12/22/2025 | $38.48 | $38.56 | $37.91 | $38.06 | 1.49M |
| 12/19/2025 | $38.33 | $38.59 | $37.92 | $38.54 | 2.71M |
| 12/18/2025 | $39.20 | $39.25 | $38.41 | $38.50 | 1.56M |
| 12/17/2025 | $39.83 | $40.31 | $38.93 | $38.95 | 1.16M |
| 12/16/2025 | $40.06 | $40.14 | $39.27 | $39.73 | 1.55M |
| 12/15/2025 | $40.64 | $41.01 | $39.96 | $40.04 | 1.14M |
| 12/12/2025 | $40.89 | $40.96 | $40.20 | $40.46 | 1.76M |
| 12/11/2025 | $40.77 | $41.38 | $40.38 | $40.57 | 934,765 |
| 12/10/2025 | $40.41 | $40.89 | $39.58 | $40.55 | 1.97M |
| 12/9/2025 | $40.64 | $41.25 | $40.33 | $40.38 | 947,429 |
| 12/8/2025 | $40.55 | $40.64 | $39.86 | $40.44 | 1.72M |
| 12/5/2025 | $40.72 | $41.56 | $40.57 | $40.78 | 1.67M |
| 12/4/2025 | $40.41 | $41.18 | $40.10 | $40.74 | 1.36M |
| 12/3/2025 | $42.22 | $42.56 | $40.91 | $41.16 | 1.61M |
| 12/2/2025 | $42.87 | $42.98 | $42.09 | $42.20 | 896,700 |
| 12/1/2025 | $42.33 | $42.91 | $42.21 | $42.70 | 823,300 |
| 11/28/2025 | $43.07 | $43.19 | $42.70 | $42.89 | 396,300 |
| 11/26/2025 | $42.63 | $43.58 | $42.63 | $43.10 | 1.12M |
| 11/25/2025 | $41.92 | $43.25 | $41.68 | $43.03 | 1.28M |
| 11/24/2025 | $41.37 | $42.12 | $41.01 | $41.75 | 957,631 |
| 11/21/2025 | $40.38 | $41.61 | $40.27 | $41.21 | 1.48M |
| 11/20/2025 | $41.95 | $42.36 | $40.38 | $40.42 | 832,200 |
| 11/19/2025 | $41.52 | $41.79 | $40.82 | $41.51 | 885,133 |
| 11/18/2025 | $40.75 | $41.77 | $40.24 | $41.47 | 2.57M |
| 11/17/2025 | $40.78 | $41.37 | $40.19 | $40.40 | 1.65M |
| 11/14/2025 | $41.66 | $41.81 | $40.71 | $40.85 | 1.03M |
| 11/13/2025 | $42.07 | $42.58 | $41.53 | $41.65 | 1.18M |
| 11/12/2025 | $42.03 | $42.71 | $41.83 | $42.25 | 1.46M |
| 11/11/2025 | $42.46 | $42.82 | $41.93 | $42.24 | 1.59M |
| 11/10/2025 | $43.45 | $43.45 | $42.08 | $42.31 | 1.16M |
| 11/7/2025 | $42.74 | $43.49 | $42.51 | $43.48 | 1.26M |
| 11/6/2025 | $42.77 | $43.17 | $42.13 | $42.69 | 1.26M |
| 11/5/2025 | $42.67 | $43.05 | $41.69 | $42.49 | 1.45M |
| 11/4/2025 | $41.73 | $42.68 | $41.51 | $42.61 | 1.08M |
| 11/3/2025 | $42.52 | $42.88 | $41.76 | $42.26 | 1.50M |
| 10/31/2025 | $41.43 | $42.34 | $41.16 | $42.25 | 1.03M |
| 10/30/2025 | $40.97 | $41.53 | $40.81 | $41.42 | 818,300 |
| 10/29/2025 | $41.87 | $41.97 | $40.73 | $41.14 | 2.11M |
| 10/28/2025 | $43.23 | $43.23 | $40.60 | $41.97 | 1.90M |
| 10/27/2025 | $40.91 | $41.56 | $40.64 | $41.25 | 1.43M |
| 10/24/2025 | $40.87 | $41.06 | $40.40 | $40.89 | 993,033 |
| 10/23/2025 | $40.88 | $41.08 | $40.37 | $40.56 | 1.06M |
| 10/22/2025 | $41.02 | $41.40 | $40.58 | $40.92 | 891,100 |
| 10/21/2025 | $40.51 | $41.38 | $40.38 | $40.94 | 731,042 |
| 10/20/2025 | $40.66 | $40.88 | $40.34 | $40.54 | 835,400 |