Kilroy Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.54	34.36	32.85	34.12	34.12	4.28%	2,678,887
Apr 27, 2026	31.87	32.84	31.78	32.72	32.72	2.63%	2,409,367
Apr 24, 2026	31.45	31.98	31.28	31.88	31.88	1.34%	1,270,318
Apr 23, 2026	31.57	31.82	30.98	31.46	31.46	-0.66%	1,099,714
Apr 22, 2026	32.04	32.31	31.45	31.67	31.67	-0.50%	1,142,115
Apr 21, 2026	32.16	32.58	31.48	31.83	31.83	-0.96%	1,645,503
Apr 20, 2026	31.28	32.25	31.28	32.14	32.14	2.19%	1,925,944
Apr 17, 2026	31.10	31.72	31.04	31.45	31.45	1.88%	2,918,943
Apr 16, 2026	30.54	31.05	30.09	30.87	30.87	1.35%	3,370,350
Apr 15, 2026	29.23	30.51	29.09	30.46	30.46	4.35%	2,527,674
Apr 14, 2026	28.73	29.45	28.57	29.19	29.19	1.64%	3,425,407
Apr 13, 2026	28.00	28.80	27.91	28.72	28.72	1.77%	3,279,605
Apr 10, 2026	27.74	28.47	27.74	28.22	28.22	1.80%	3,312,750
Apr 9, 2026	28.09	28.60	27.37	27.72	27.72	-2.19%	3,103,646
Apr 8, 2026	29.10	29.40	28.14	28.34	28.34	-0.21%	5,278,184
Apr 7, 2026	28.13	28.69	28.06	28.40	28.40	0.64%	1,510,368
Apr 6, 2026	28.46	28.60	28.04	28.22	28.22	-0.81%	1,406,340
Apr 2, 2026	27.66	28.57	27.36	28.45	28.45	1.32%	2,231,677
Apr 1, 2026	28.63	28.70	28.00	28.08	28.08	-0.46%	1,819,605
Mar 31, 2026	28.40	28.83	27.85	28.21	28.21	-0.14%	2,008,951
Mar 30, 2026	28.35	28.62	28.00	28.25	27.71	0.96%	1,918,910
Mar 27, 2026	28.76	28.78	27.80	27.98	27.45	-3.22%	2,042,473
Mar 26, 2026	28.36	29.17	28.25	28.91	28.36	1.51%	2,947,683
Mar 25, 2026	28.97	29.07	28.28	28.48	27.94	-0.52%	2,343,020
Mar 24, 2026	28.40	28.96	28.01	28.63	28.08	-0.28%	2,222,934
Mar 23, 2026	28.84	29.59	28.41	28.71	28.16	1.77%	2,329,595
Mar 20, 2026	29.16	29.16	28.09	28.21	27.67	-3.22%	2,454,990
Mar 19, 2026	29.12	29.29	28.67	29.15	28.59	-0.38%	1,195,860
Mar 18, 2026	29.22	29.69	29.02	29.26	28.70	-0.65%	3,145,292
Mar 17, 2026	29.16	29.64	29.11	29.45	28.89	2.76%	2,089,157
Mar 16, 2026	28.80	29.06	28.60	28.66	28.11	0.56%	1,246,529
Mar 13, 2026	29.73	30.14	28.46	28.50	27.96	-2.80%	1,210,244
Mar 12, 2026	28.06	29.55	27.89	29.32	28.76	2.91%	3,025,117
Mar 11, 2026	29.02	29.26	28.23	28.49	27.95	-1.89%	1,471,108
Mar 10, 2026	29.71	29.71	28.55	29.04	28.48	-1.26%	1,825,260
Mar 9, 2026	29.38	29.65	28.34	29.41	28.85	-1.34%	2,177,477
Mar 6, 2026	30.46	30.68	29.71	29.81	29.24	-3.65%	2,216,889
Mar 5, 2026	30.84	31.14	30.38	30.94	30.35	-0.77%	2,934,257
Mar 4, 2026	30.00	31.30	29.58	31.18	30.58	3.93%	2,243,841
Mar 3, 2026	29.00	30.38	28.61	30.00	29.43	1.11%	2,113,778
Mar 2, 2026	29.37	29.88	28.79	29.67	29.10	-0.50%	1,964,454
Feb 27, 2026	31.53	31.53	29.72	29.82	29.25	-6.87%	3,852,943
Feb 26, 2026	31.63	32.43	31.58	32.02	31.41	1.59%	1,905,597
Feb 25, 2026	31.16	31.56	30.89	31.52	30.92	1.61%	2,143,110
Feb 24, 2026	30.59	31.27	30.30	31.02	30.43	-0.64%	3,263,695
Feb 23, 2026	31.93	32.02	31.06	31.22	30.62	-3.16%	2,080,673
Feb 20, 2026	32.54	32.89	32.14	32.24	31.62	-0.77%	1,735,771
Feb 19, 2026	32.22	32.53	32.06	32.49	31.87	0.68%	1,435,783
Feb 18, 2026	31.75	32.73	31.75	32.27	31.65	1.45%	2,502,288
Feb 17, 2026	32.17	32.47	31.26	31.81	31.20	0.19%	2,544,503
Feb 13, 2026	30.57	32.02	30.32	31.75	31.14	4.75%	3,529,025
Feb 12, 2026	32.36	32.43	30.00	30.31	29.73	-5.93%	2,874,854
Feb 11, 2026	33.54	34.08	32.15	32.22	31.60	-3.10%	2,811,140
Feb 10, 2026	34.10	34.15	33.09	33.25	32.61	-3.73%	4,092,478
Feb 9, 2026	34.74	34.86	34.30	34.54	33.88	-1.31%	1,451,578
Feb 6, 2026	34.55	35.06	34.25	35.00	34.33	2.01%	1,800,756
Feb 5, 2026	34.10	34.59	33.82	34.31	33.65	0.09%	2,269,731
Feb 4, 2026	34.59	34.76	34.19	34.28	33.62	-0.03%	1,655,516
Feb 3, 2026	34.14	34.70	33.95	34.29	33.63	0.41%	2,034,959
Feb 2, 2026	34.54	34.78	34.03	34.15	33.50	-0.96%	2,334,606
Jan 30, 2026	34.36	34.57	33.90	34.48	33.82	-	2,659,792
Jan 29, 2026	34.57	34.97	34.22	34.48	33.82	0.44%	2,085,168
Jan 28, 2026	35.10	35.38	34.25	34.33	33.67	-1.91%	1,814,023
Jan 27, 2026	35.27	35.47	34.80	35.00	34.33	-0.43%	1,844,484
Jan 26, 2026	35.68	35.75	35.05	35.15	34.48	-1.24%	1,467,625
Jan 23, 2026	35.40	35.97	35.26	35.59	34.91	-0.03%	2,544,058
Jan 22, 2026	36.85	36.97	35.55	35.60	34.92	-2.63%	1,998,386
Jan 21, 2026	37.14	37.57	36.32	36.56	35.86	-0.89%	2,429,766
Jan 20, 2026	36.95	37.10	36.40	36.89	36.18	-2.15%	1,689,898
Jan 16, 2026	38.19	38.45	37.64	37.70	36.98	-1.36%	1,614,929
Jan 15, 2026	38.48	38.68	38.17	38.22	37.49	-0.13%	1,176,372
Jan 14, 2026	38.36	38.84	38.11	38.27	37.54	-0.85%	1,834,943
Jan 13, 2026	38.96	39.07	38.26	38.60	37.86	-0.59%	1,699,614
Jan 12, 2026	39.78	39.78	38.75	38.83	38.09	-2.56%	1,098,331
Jan 9, 2026	39.90	40.18	39.57	39.85	39.09	0.08%	1,450,750
Jan 8, 2026	38.96	40.06	38.89	39.82	39.06	1.84%	2,249,494
Jan 7, 2026	39.87	40.20	38.55	39.10	38.35	-1.36%	2,503,602
Jan 6, 2026	38.21	39.75	38.08	39.64	38.88	3.39%	2,246,615
Jan 5, 2026	38.25	38.92	38.25	38.34	37.61	0.84%	2,152,418
Jan 2, 2026	37.35	38.42	37.07	38.02	37.29	1.74%	1,246,452
Dec 31, 2025	37.86	37.86	37.32	37.37	36.66	-2.15%	1,282,748
Dec 30, 2025	38.01	38.37	37.76	38.19	36.93	0.82%	1,124,382
Dec 29, 2025	38.19	38.35	37.81	37.88	36.63	-0.50%	1,488,079
Dec 26, 2025	38.03	38.23	37.81	38.07	36.81	0.18%	704,052
Dec 24, 2025	37.49	38.15	37.26	38.00	36.75	1.20%	954,389
Dec 23, 2025	37.92	38.02	37.51	37.55	36.31	-1.34%	1,264,924
Dec 22, 2025	38.48	38.56	37.91	38.06	36.80	-1.25%	1,487,296
Dec 19, 2025	38.33	38.59	37.92	38.54	37.27	0.10%	2,705,646
Dec 18, 2025	39.20	39.25	38.41	38.50	37.23	-1.16%	1,564,208
Dec 17, 2025	39.83	40.31	38.93	38.95	37.67	-1.96%	1,157,156
Dec 16, 2025	40.06	40.14	39.27	39.73	38.42	-0.77%	1,554,434
Dec 15, 2025	40.64	41.01	39.96	40.04	38.72	-1.04%	1,142,389
Dec 12, 2025	40.89	40.96	40.20	40.46	39.13	-0.27%	1,756,387
Dec 11, 2025	40.77	41.38	40.38	40.57	39.23	0.05%	934,765
Dec 10, 2025	40.41	40.89	39.58	40.55	39.21	0.42%	1,968,577
Dec 9, 2025	40.64	41.25	40.33	40.38	39.05	-0.15%	947,429
Dec 8, 2025	40.55	40.64	39.86	40.44	39.11	-0.83%	1,715,632
Dec 5, 2025	40.72	41.56	40.57	40.78	39.43	0.10%	1,672,761
Dec 4, 2025	40.41	41.18	40.10	40.74	39.40	-1.02%	1,359,368
Dec 3, 2025	42.22	42.56	40.91	41.16	39.80	-2.46%	1,608,543