Kilroy Realty Corporation (KRC)
NYSE: KRC · Real-Time Price · USD
40.78
+0.04 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
Kilroy Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.72 | 41.56 | 40.57 | 40.78 | 40.78 | 0.10% | 1,650,640 |
| Dec 4, 2025 | 40.41 | 41.18 | 40.10 | 40.74 | 40.74 | -1.02% | 1,359,368 |
| Dec 3, 2025 | 42.22 | 42.56 | 40.91 | 41.16 | 41.16 | -2.46% | 1,608,498 |
| Dec 2, 2025 | 42.87 | 42.98 | 42.09 | 42.20 | 42.20 | -1.17% | 896,699 |
| Dec 1, 2025 | 42.33 | 42.91 | 42.21 | 42.70 | 42.70 | -0.44% | 823,280 |
| Nov 28, 2025 | 43.07 | 43.19 | 42.70 | 42.89 | 42.89 | -0.49% | 394,652 |
| Nov 26, 2025 | 42.63 | 43.58 | 42.63 | 43.10 | 43.10 | 0.16% | 1,116,012 |
| Nov 25, 2025 | 41.92 | 43.25 | 41.68 | 43.03 | 43.03 | 3.07% | 1,277,487 |
| Nov 24, 2025 | 41.37 | 42.12 | 41.01 | 41.75 | 41.75 | 1.31% | 952,233 |
| Nov 21, 2025 | 40.38 | 41.61 | 40.27 | 41.21 | 41.21 | 1.95% | 1,475,514 |
| Nov 20, 2025 | 41.95 | 42.36 | 40.38 | 40.42 | 40.42 | -2.63% | 832,192 |
| Nov 19, 2025 | 41.52 | 41.79 | 40.82 | 41.51 | 41.51 | 0.10% | 885,133 |
| Nov 18, 2025 | 40.75 | 41.77 | 40.24 | 41.47 | 41.47 | 2.65% | 2,571,543 |
| Nov 17, 2025 | 40.78 | 41.37 | 40.19 | 40.40 | 40.40 | -1.10% | 1,653,482 |
| Nov 14, 2025 | 41.66 | 41.81 | 40.71 | 40.85 | 40.85 | -1.92% | 1,031,424 |
| Nov 13, 2025 | 42.07 | 42.58 | 41.53 | 41.65 | 41.65 | -1.42% | 1,177,116 |
| Nov 12, 2025 | 42.03 | 42.71 | 41.83 | 42.25 | 42.25 | 0.02% | 1,457,216 |
| Nov 11, 2025 | 42.46 | 42.82 | 41.93 | 42.24 | 42.24 | -0.17% | 1,589,016 |
| Nov 10, 2025 | 43.45 | 43.45 | 42.08 | 42.31 | 42.31 | -2.69% | 1,155,294 |
| Nov 7, 2025 | 42.74 | 43.49 | 42.51 | 43.48 | 43.48 | 1.85% | 1,261,917 |
| Nov 6, 2025 | 42.77 | 43.17 | 42.13 | 42.69 | 42.69 | 0.47% | 1,259,482 |
| Nov 5, 2025 | 42.67 | 43.05 | 41.69 | 42.49 | 42.49 | -0.28% | 1,453,007 |
| Nov 4, 2025 | 41.73 | 42.68 | 41.51 | 42.61 | 42.61 | 0.83% | 1,075,692 |
| Nov 3, 2025 | 42.52 | 42.88 | 41.76 | 42.26 | 42.26 | 0.02% | 1,497,152 |
| Oct 31, 2025 | 41.43 | 42.34 | 41.16 | 42.25 | 42.25 | 2.00% | 1,026,002 |
| Oct 30, 2025 | 40.97 | 41.53 | 40.81 | 41.42 | 41.42 | 0.68% | 818,292 |
| Oct 29, 2025 | 41.87 | 41.97 | 40.73 | 41.14 | 41.14 | -1.98% | 2,108,736 |
| Oct 28, 2025 | 43.23 | 43.23 | 40.60 | 41.97 | 41.97 | 1.75% | 1,898,029 |
| Oct 27, 2025 | 40.91 | 41.56 | 40.64 | 41.25 | 41.25 | 0.88% | 1,429,142 |
| Oct 24, 2025 | 40.87 | 41.06 | 40.40 | 40.89 | 40.89 | 0.81% | 993,033 |
| Oct 23, 2025 | 40.88 | 41.08 | 40.37 | 40.56 | 40.56 | -0.88% | 1,057,761 |
| Oct 22, 2025 | 41.02 | 41.40 | 40.58 | 40.92 | 40.92 | -0.05% | 891,075 |
| Oct 21, 2025 | 40.51 | 41.38 | 40.38 | 40.94 | 40.94 | 0.99% | 731,042 |
| Oct 20, 2025 | 40.66 | 40.88 | 40.34 | 40.54 | 40.54 | 0.60% | 835,393 |
| Oct 17, 2025 | 39.74 | 40.59 | 39.74 | 40.30 | 40.30 | -0.37% | 1,289,087 |
| Oct 16, 2025 | 40.75 | 40.94 | 39.97 | 40.45 | 40.45 | -0.22% | 2,382,830 |
| Oct 15, 2025 | 40.78 | 41.49 | 40.37 | 40.54 | 40.54 | -0.07% | 1,406,190 |
| Oct 14, 2025 | 39.92 | 40.83 | 39.89 | 40.57 | 40.57 | 0.52% | 1,595,766 |
| Oct 13, 2025 | 40.59 | 40.74 | 39.92 | 40.36 | 40.36 | 2.05% | 1,107,170 |
| Oct 10, 2025 | 40.70 | 41.06 | 39.43 | 39.55 | 39.55 | -2.30% | 1,530,714 |
| Oct 9, 2025 | 41.50 | 41.50 | 40.25 | 40.48 | 40.48 | -2.25% | 979,298 |
| Oct 8, 2025 | 41.61 | 41.86 | 41.22 | 41.41 | 41.41 | -0.79% | 998,564 |
| Oct 7, 2025 | 42.47 | 42.92 | 41.67 | 41.74 | 41.74 | -1.65% | 1,254,983 |
| Oct 6, 2025 | 42.42 | 42.88 | 42.21 | 42.44 | 42.44 | -0.02% | 1,489,312 |
| Oct 3, 2025 | 42.26 | 42.47 | 41.89 | 42.45 | 42.45 | 0.71% | 1,743,750 |
| Oct 2, 2025 | 42.54 | 42.55 | 41.72 | 42.15 | 42.15 | - | 2,042,006 |
| Oct 1, 2025 | 42.24 | 42.72 | 41.79 | 42.15 | 42.15 | -0.24% | 1,420,399 |
| Sep 30, 2025 | 42.12 | 42.71 | 41.73 | 42.25 | 42.25 | -0.78% | 2,307,318 |
| Sep 29, 2025 | 42.82 | 42.87 | 41.94 | 42.58 | 42.04 | -0.16% | 2,362,913 |
| Sep 26, 2025 | 43.44 | 43.61 | 42.40 | 42.65 | 42.11 | -1.59% | 1,803,773 |
| Sep 25, 2025 | 43.20 | 43.59 | 42.81 | 43.34 | 42.79 | -0.78% | 1,705,716 |
| Sep 24, 2025 | 44.35 | 44.45 | 43.68 | 43.68 | 43.13 | -1.47% | 1,373,606 |
| Sep 23, 2025 | 44.56 | 45.03 | 44.00 | 44.33 | 43.77 | -0.02% | 984,730 |
| Sep 22, 2025 | 44.14 | 44.52 | 43.51 | 44.34 | 43.78 | 0.25% | 1,150,920 |
| Sep 19, 2025 | 44.31 | 44.64 | 44.16 | 44.23 | 43.67 | -0.47% | 2,375,728 |
| Sep 18, 2025 | 43.91 | 44.61 | 43.61 | 44.44 | 43.88 | 1.65% | 1,529,244 |
| Sep 17, 2025 | 44.75 | 44.89 | 43.46 | 43.72 | 43.17 | -1.04% | 2,037,976 |
| Sep 16, 2025 | 43.51 | 44.34 | 43.26 | 44.18 | 43.62 | 1.33% | 3,322,476 |
| Sep 15, 2025 | 43.18 | 43.73 | 42.75 | 43.60 | 43.05 | 1.00% | 1,388,333 |
| Sep 12, 2025 | 43.08 | 43.56 | 42.86 | 43.17 | 42.62 | 0.51% | 1,077,788 |
| Sep 11, 2025 | 42.30 | 43.18 | 42.30 | 42.95 | 42.41 | 2.02% | 1,398,888 |
| Sep 10, 2025 | 42.14 | 42.42 | 41.84 | 42.10 | 41.57 | 0.24% | 914,705 |
| Sep 9, 2025 | 42.72 | 42.72 | 41.71 | 42.00 | 41.47 | -1.62% | 1,214,826 |
| Sep 8, 2025 | 41.95 | 42.83 | 41.70 | 42.69 | 42.15 | -0.02% | 1,907,898 |
| Sep 5, 2025 | 41.85 | 42.72 | 41.65 | 42.70 | 42.16 | 3.14% | 1,722,104 |
| Sep 4, 2025 | 41.19 | 41.92 | 41.11 | 41.40 | 40.87 | -0.58% | 1,301,175 |
| Sep 3, 2025 | 40.88 | 41.71 | 40.64 | 41.64 | 41.11 | 1.61% | 943,312 |
| Sep 2, 2025 | 40.88 | 41.24 | 40.71 | 40.98 | 40.46 | -1.47% | 733,119 |
| Aug 29, 2025 | 41.71 | 41.88 | 41.33 | 41.59 | 41.06 | -0.38% | 1,146,666 |
| Aug 28, 2025 | 41.32 | 41.82 | 41.00 | 41.75 | 41.22 | 1.46% | 1,424,043 |
| Aug 27, 2025 | 40.65 | 41.20 | 40.53 | 41.15 | 40.63 | 1.58% | 1,455,050 |
| Aug 26, 2025 | 40.41 | 40.97 | 40.25 | 40.51 | 40.00 | 0.07% | 1,614,338 |
| Aug 25, 2025 | 39.89 | 40.62 | 39.86 | 40.48 | 39.97 | 0.80% | 970,438 |
| Aug 22, 2025 | 39.10 | 40.51 | 39.05 | 40.16 | 39.65 | 3.35% | 1,194,557 |
| Aug 21, 2025 | 38.19 | 39.07 | 38.09 | 38.86 | 38.37 | -0.18% | 1,331,852 |
| Aug 20, 2025 | 39.12 | 39.29 | 38.63 | 38.93 | 38.44 | -0.49% | 1,381,808 |
| Aug 19, 2025 | 38.50 | 39.16 | 38.25 | 39.12 | 38.62 | 2.49% | 1,066,008 |
| Aug 18, 2025 | 38.62 | 38.77 | 38.16 | 38.17 | 37.69 | -1.39% | 912,402 |
| Aug 15, 2025 | 38.43 | 38.75 | 38.18 | 38.71 | 38.22 | 0.99% | 1,325,576 |
| Aug 14, 2025 | 38.11 | 38.57 | 37.99 | 38.33 | 37.84 | -1.03% | 913,670 |
| Aug 13, 2025 | 37.96 | 38.83 | 37.68 | 38.73 | 38.24 | 2.19% | 992,606 |
| Aug 12, 2025 | 36.68 | 37.92 | 36.67 | 37.90 | 37.42 | 3.72% | 1,054,631 |
| Aug 11, 2025 | 37.74 | 38.03 | 36.51 | 36.54 | 36.08 | -3.36% | 1,724,997 |
| Aug 8, 2025 | 38.20 | 38.46 | 37.80 | 37.81 | 37.33 | -1.18% | 1,287,199 |
| Aug 7, 2025 | 38.39 | 38.61 | 37.81 | 38.26 | 37.77 | 0.24% | 998,710 |
| Aug 6, 2025 | 37.65 | 38.21 | 37.41 | 38.17 | 37.69 | 0.93% | 1,843,813 |
| Aug 5, 2025 | 37.52 | 37.90 | 36.70 | 37.82 | 37.34 | 0.75% | 1,719,206 |
| Aug 4, 2025 | 36.77 | 37.60 | 36.54 | 37.54 | 37.06 | 2.71% | 1,636,561 |
| Aug 1, 2025 | 36.79 | 37.14 | 36.04 | 36.55 | 36.09 | -0.84% | 2,209,149 |
| Jul 31, 2025 | 36.98 | 37.44 | 36.73 | 36.86 | 36.39 | -0.62% | 1,772,881 |
| Jul 30, 2025 | 38.48 | 38.64 | 36.79 | 37.09 | 36.62 | -3.21% | 3,801,649 |
| Jul 29, 2025 | 37.53 | 38.98 | 36.64 | 38.32 | 37.83 | 4.67% | 3,541,180 |
| Jul 28, 2025 | 37.08 | 37.17 | 36.32 | 36.61 | 36.15 | -1.27% | 3,466,070 |
| Jul 25, 2025 | 37.27 | 37.47 | 36.72 | 37.08 | 36.61 | -0.43% | 1,956,438 |
| Jul 24, 2025 | 37.50 | 37.76 | 37.10 | 37.24 | 36.77 | -1.56% | 2,216,882 |
| Jul 23, 2025 | 38.30 | 38.71 | 37.50 | 37.83 | 37.35 | -0.39% | 3,195,772 |
| Jul 22, 2025 | 37.63 | 38.27 | 37.39 | 37.98 | 37.50 | 1.80% | 1,462,650 |
| Jul 21, 2025 | 37.38 | 37.89 | 36.95 | 37.31 | 36.84 | 1.30% | 1,361,280 |
| Jul 18, 2025 | 37.00 | 37.15 | 36.51 | 36.83 | 36.36 | 0.30% | 1,359,538 |
| Jul 17, 2025 | 36.60 | 36.96 | 36.20 | 36.72 | 36.25 | 0.16% | 1,107,613 |