Kilroy Realty Corp (KRC) Historical Stock Data
38.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRC is down -0.32% a day on average. There have been 12 days where Kilroy Realty Corp closed green and 18 days where KRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 37.49 | 38.00 | ↑$0.51 (1.36%) | 37.26 | 38.15 | 652.89K |
| 2025-12-23 | 37.92 | 37.55 | ↓$0.37 (-0.98%) | 37.51 | 38.02 | 1.25M |
| 2025-12-22 | 38.48 | 38.06 | ↓$0.42 (-1.09%) | 37.91 | 38.56 | 1.22M |
| 2025-12-19 | 38.33 | 38.54 | ↑$0.21 (0.55%) | 37.92 | 38.59 | 2.69M |
| 2025-12-18 | 39.20 | 38.50 | ↓$0.70 (-1.79%) | 38.43 | 39.25 | 1.26M |
| 2025-12-17 | 39.83 | 38.95 | ↓$0.88 (-2.21%) | 38.94 | 40.31 | 821.85K |
| 2025-12-16 | 40.06 | 39.73 | ↓$0.33 (-0.82%) | 39.27 | 40.14 | 1.36M |
| 2025-12-15 | 40.64 | 40.04 | ↓$0.60 (-1.48%) | 39.96 | 41.01 | 1.11M |
| 2025-12-12 | 40.89 | 40.46 | ↓$0.43 (-1.05%) | 40.20 | 40.96 | 855.66K |
| 2025-12-11 | 40.77 | 40.57 | ↓$0.20 (-0.49%) | 40.38 | 41.38 | 718.85K |
| 2025-12-10 | 40.41 | 40.55 | ↑$0.14 (0.35%) | 39.58 | 40.89 | 1.12M |
| 2025-12-09 | 40.64 | 40.38 | ↓$0.26 (-0.64%) | 40.34 | 41.17 | 660.16K |
| 2025-12-08 | 40.55 | 40.44 | ↓$0.11 (-0.27%) | 39.86 | 40.64 | 1.72M |
| 2025-12-05 | 40.72 | 40.78 | ↑$0.06 (0.15%) | 40.57 | 41.56 | 1.40M |
| 2025-12-04 | 40.41 | 40.74 | ↑$0.33 (0.82%) | 40.10 | 41.18 | 1.13M |
| 2025-12-03 | 42.22 | 41.16 | ↓$1.06 (-2.51%) | 40.91 | 42.56 | 1.61M |
| 2025-12-02 | 42.87 | 42.20 | ↓$0.67 (-1.56%) | 42.09 | 42.98 | 709.35K |
| 2025-12-01 | 42.33 | 42.70 | ↑$0.37 (0.87%) | 42.21 | 42.91 | 604.46K |
| 2025-11-28 | 43.07 | 42.89 | ↓$0.18 (-0.42%) | 42.70 | 43.19 | 395.90K |
| 2025-11-26 | 42.63 | 43.10 | ↑$0.47 (1.10%) | 42.63 | 43.58 | 1.12M |
| 2025-11-25 | 41.92 | 43.03 | ↑$1.11 (2.65%) | 41.68 | 43.25 | 1.28M |
| 2025-11-24 | 41.37 | 41.75 | ↑$0.38 (0.92%) | 41.01 | 42.12 | 711.60K |
| 2025-11-21 | 40.38 | 41.21 | ↑$0.83 (2.06%) | 40.27 | 41.61 | 1.48M |
| 2025-11-20 | 41.95 | 40.42 | ↓$1.53 (-3.65%) | 40.41 | 42.36 | 689.11K |
| 2025-11-19 | 41.52 | 41.51 | ↓$0.01 (-0.02%) | 40.82 | 41.79 | 738.60K |
| 2025-11-18 | 40.75 | 41.47 | ↑$0.72 (1.77%) | 40.27 | 41.77 | 1.99M |
| 2025-11-17 | 40.78 | 40.40 | ↓$0.38 (-0.93%) | 40.20 | 41.37 | 1.65M |
| 2025-11-14 | 41.66 | 40.85 | ↓$0.81 (-1.94%) | 40.71 | 41.81 | 852.01K |
| 2025-11-13 | 42.07 | 41.65 | ↓$0.42 (-1.00%) | 41.53 | 42.58 | 1.15M |
| 2025-11-12 | 42.03 | 42.25 | ↑$0.22 (0.52%) | 41.83 | 42.71 | 739.57K |
Create an account or log in to view more rows.
$KRC back to business
$KRC I can wait.
$KRC don’t be boring today beast
$KRC already bouncing back.
$KRC we need one good push to moon this.
$KRC low volume
expect flat or negative close
$KRC said y’all dumb af
$KRC when is earnings
$KRC BUY BUY BUY BUY
$KRC Was last two days consolidation??