Kilroy Realty Corporation - KRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	39.74	40.3	40.3	40.59	39.74	1.29M
October 16, 2025	40.75	40.45	40.45	40.94	39.97	2.38M
October 15, 2025	40.78	40.54	40.54	41.49	40.37	1.41M
October 14, 2025	39.92	40.57	40.57	40.83	39.89	1.6M
October 13, 2025	40.59	40.36	40.36	40.74	39.92	1.11M
October 10, 2025	40.7	39.55	39.55	41.06	39.43	1.53M
October 09, 2025	41.5	40.48	40.48	41.5	40.25	979,300
October 08, 2025	41.61	41.41	41.41	41.86	41.22	973,703
October 07, 2025	42.47	41.74	41.74	42.92	41.67	1.25M
October 06, 2025	42.42	42.44	42.44	42.88	42.21	1.49M
October 03, 2025	42.26	42.45	42.45	42.47	41.89	1.74M
October 02, 2025	42.54	42.15	42.15	42.55	41.72	2.04M
October 01, 2025	42.24	42.15	42.15	42.72	41.79	1.42M
September 30, 2025	42.12	42.25	42.25	42.71	41.73	2.31M
September 29, 2025	42.82	42.58	42.04	42.87	41.94	2.36M
September 26, 2025	43.44	42.65	42.65	43.61	42.4	1.8M
September 25, 2025	43.2	43.34	43.34	43.59	42.81	1.71M
September 24, 2025	44.35	43.68	43.68	44.45	43.68	1.37M
September 23, 2025	44.56	44.33	44.33	45.03	44	984,730
September 22, 2025	44.14	44.34	44.34	44.52	43.51	1.15M
September 19, 2025	44.31	44.23	44.23	44.58	44.16	2.38M
September 18, 2025	43.91	44.44	44.44	44.61	43.61	1.53M
September 17, 2025	44.75	43.72	43.72	44.89	43.46	2.04M
September 16, 2025	43.51	44.18	44.18	44.34	43.26	3.32M
September 15, 2025	43.18	43.6	43.6	43.73	42.75	1.39M
September 12, 2025	43.08	43.17	43.17	43.56	42.86	1.08M
September 11, 2025	42.3	42.95	42.95	43.18	42.3	1.4M
September 10, 2025	42.14	42.1	42.1	42.42	41.84	914,705
September 09, 2025	42.72	42	42	42.72	41.71	1.21M
September 08, 2025	41.95	42.69	42.69	42.83	41.7	1.91M
September 05, 2025	41.85	42.7	42.7	42.72	41.65	1.72M
September 04, 2025	41.19	41.4	41.4	41.92	41.11	1.3M
September 03, 2025	40.88	41.64	41.64	41.71	40.64	943,312
September 02, 2025	40.88	40.98	40.98	41.24	40.71	733,119
August 29, 2025	41.71	41.59	41.59	41.88	41.33	1.15M
August 28, 2025	41.32	41.75	41.75	41.82	41	1.42M
August 27, 2025	40.65	41.15	41.15	41.2	40.53	1.46M
August 26, 2025	40.41	40.51	40.51	40.97	40.25	1.61M
August 25, 2025	39.89	40.48	40.48	40.62	39.86	970,438
August 22, 2025	39.1	40.16	40.16	40.51	39.05	1.19M
August 21, 2025	38.19	38.86	38.86	39.07	38.09	1.33M
August 20, 2025	39.12	38.93	38.93	39.29	38.63	1.38M
August 19, 2025	38.5	39.12	39.12	39.16	38.25	1.07M
August 18, 2025	38.62	38.17	38.17	38.77	38.16	912,402
August 15, 2025	38.43	38.71	38.71	38.75	38.18	1.33M
August 14, 2025	38.11	38.33	38.33	38.57	37.99	913,700
August 13, 2025	37.96	38.73	38.73	38.83	37.68	992,606
August 12, 2025	36.68	37.9	37.9	37.92	36.67	1.05M
August 11, 2025	37.74	36.54	36.54	38.03	36.51	1.73M
August 08, 2025	38.2	37.81	37.81	38.46	37.8	1.29M
August 07, 2025	38.39	38.26	38.26	38.61	37.81	998,710
August 06, 2025	37.65	38.17	38.17	38.21	37.41	1.84M
August 05, 2025	37.52	37.82	37.82	37.9	36.7	1.72M
August 04, 2025	36.77	37.54	37.54	37.6	36.54	1.64M
August 01, 2025	36.79	36.55	36.55	37.14	36.04	2.21M
July 31, 2025	36.98	36.86	36.86	37.44	36.73	1.77M
July 30, 2025	38.48	37.09	37.09	38.64	36.79	3.8M
July 29, 2025	37.53	38.32	38.32	38.98	36.64	3.54M
July 28, 2025	37.08	36.61	36.61	37.17	36.32	3.47M
July 25, 2025	37.27	37.08	37.08	37.47	36.72	1.96M

Kilroy Realty Corporation (KRC) NYSE