Kilroy Realty Corporation - KRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	37.5	37.24	37.24	37.76	37.1	2.22M
July 23, 2025	38.3	37.83	37.83	38.71	37.5	3.2M
July 22, 2025	37.63	37.98	37.98	38.27	37.39	1.46M
July 21, 2025	37.38	37.31	37.31	37.89	36.95	1.36M
July 18, 2025	37	36.83	36.83	37.15	36.51	1.36M
July 17, 2025	36.6	36.72	36.72	36.96	36.2	1.11M
July 16, 2025	36.65	36.66	36.66	37.31	36.26	2.2M
July 15, 2025	37.36	36.88	36.88	37.52	36.66	1.65M
July 14, 2025	36.85	37.13	37.13	37.58	36.76	1.69M
July 11, 2025	35.98	37.2	37.2	37.27	35.78	1.93M
July 10, 2025	35.36	36.47	36.47	36.64	35.31	1.39M
July 09, 2025	35.24	35.46	35.46	35.7	35.09	1.94M
July 08, 2025	34.51	35.04	35.04	35.32	34.3	1.4M
July 07, 2025	34.97	34.55	34.55	35.22	34.4	1.26M
July 03, 2025	34.75	35.29	35.29	35.36	34.63	594,028

Kilroy Realty Corporation (KRC) NYSE