Kilroy Realty Corporation Common Stock (KRC)

Last Price37.37

Change-0.28 (-0.74%)

NYSE · Last Trade: Jan 1st, 1:23 PM EST

Historical Prices For Kilroy Realty Corporation Common Stock (KRC)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	37.86	37.86	37.32	37.37	1,282,748	37.37
12/30/2025	38.01	38.37	37.76	38.19	1,124,382	37.65
12/29/2025	38.19	38.34	37.81	37.88	1,488,079	37.34
12/26/2025	38.03	38.23	37.81	38.07	704,052	37.53
12/24/2025	37.49	38.15	37.26	38.00	954,389	37.46
12/23/2025	37.92	38.02	37.51	37.55	1,264,923	37.02
12/22/2025	38.48	38.56	37.91	38.06	1,487,295	37.52
12/19/2025	38.33	38.59	37.92	38.54	2,705,646	38.00
12/18/2025	39.20	39.25	38.41	38.50	1,564,208	37.96
12/17/2025	39.83	40.31	38.93	38.95	1,157,156	38.40
12/16/2025	40.06	40.13	39.27	39.73	1,554,434	39.17
12/15/2025	40.64	41.01	39.96	40.04	1,142,188	39.47
12/12/2025	40.89	40.96	40.20	40.46	1,756,387	39.89
12/11/2025	40.77	41.38	40.38	40.57	934,548	40.00
12/10/2025	40.41	40.89	39.58	40.55	1,968,577	39.98
12/09/2025	40.64	41.25	40.33	40.38	947,429	39.81
12/08/2025	40.55	40.64	39.86	40.44	1,715,607	39.87
12/05/2025	40.72	41.56	40.57	40.78	1,672,761	40.20
12/04/2025	40.41	41.18	40.10	40.74	1,359,368	40.16
12/03/2025	42.22	42.56	40.91	41.16	1,608,508	40.58
12/02/2025	42.87	42.98	42.09	42.20	896,699	41.60
12/01/2025	42.33	42.91	42.21	42.70	823,280	42.10
11/28/2025	43.07	43.19	42.70	42.89	396,250	42.28
11/26/2025	42.63	43.58	42.63	43.10	1,116,012	42.49
11/25/2025	41.92	43.25	41.68	43.03	1,277,487	42.42
11/24/2025	41.37	42.12	41.01	41.75	955,751	41.16
11/21/2025	40.38	41.61	40.27	41.21	1,475,553	40.63
11/20/2025	41.95	42.36	40.38	40.42	832,192	39.85
11/19/2025	41.52	41.78	40.82	41.51	885,133	40.92
11/18/2025	40.75	41.77	40.24	41.47	2,571,518	40.88
11/17/2025	40.78	41.37	40.19	40.40	1,653,482	39.83
11/14/2025	41.66	41.81	40.71	40.85	1,031,424	40.27
11/13/2025	42.07	42.58	41.53	41.65	1,176,616	41.06
11/12/2025	42.03	42.71	41.83	42.25	1,457,216	41.65
11/11/2025	42.46	42.82	41.93	42.24	1,589,016	41.64
11/10/2025	43.45	43.45	42.08	42.31	1,155,294	41.71
11/07/2025	42.74	43.49	42.51	43.48	1,261,917	42.87
11/06/2025	42.77	43.17	42.13	42.69	1,259,482	42.09
11/05/2025	42.67	43.05	41.69	42.49	1,453,007	41.89
11/04/2025	41.73	42.68	41.51	42.61	1,075,692	42.01
11/03/2025	42.52	42.88	41.76	42.26	1,497,152	41.66
10/31/2025	41.43	42.34	41.16	42.25	1,026,002	41.65
10/30/2025	40.97	41.53	40.80	41.42	818,290	40.83
10/29/2025	41.87	41.97	40.73	41.14	2,108,736	40.56
10/28/2025	43.23	43.23	40.60	41.97	1,898,028	41.38
10/27/2025	40.91	41.56	40.64	41.25	1,428,149	40.67
10/24/2025	40.87	41.06	40.40	40.89	993,033	40.31
10/23/2025	40.88	41.08	40.37	40.56	1,057,761	39.99
10/22/2025	41.02	41.40	40.58	40.92	891,075	40.34
10/21/2025	40.51	41.38	40.38	40.94	731,042	40.36
10/20/2025	40.66	40.88	40.34	40.54	835,393	39.97
10/17/2025	39.74	40.59	39.74	40.30	1,289,087	39.73
10/16/2025	40.75	40.94	39.97	40.45	2,382,830	39.88
10/15/2025	40.78	41.49	40.37	40.54	1,406,190	39.97
10/14/2025	39.92	40.83	39.89	40.57	1,595,766	40.00
10/13/2025	40.59	40.74	39.91	40.36	1,107,170	39.79
10/10/2025	40.70	41.06	39.43	39.55	1,530,714	38.99
10/09/2025	41.50	41.50	40.25	40.48	979,298	39.91
10/08/2025	41.61	41.85	41.61	41.41	998,564	40.82
10/07/2025	42.47	42.91	41.67	41.74	1,254,983	41.15
10/06/2025	42.42	42.88	42.21	42.44	1,489,312	41.84
10/03/2025	42.26	42.47	41.88	42.45	1,743,750	41.85
10/02/2025	42.54	42.55	41.72	42.15	2,042,006	41.55
10/01/2025	42.24	42.72	41.79	42.15	1,420,399	41.55