Kilroy Realty Corporation - KRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.54	32.24	32.24	32.89	32.14	1.74M
February 19, 2026	32.22	32.49	32.49	32.53	32.06	1.44M
February 18, 2026	31.75	32.27	32.27	32.73	31.75	2.5M
February 17, 2026	32.17	31.81	31.81	32.47	31.26	2.54M
February 13, 2026	30.57	31.75	31.75	32.02	30.32	3.53M
February 12, 2026	32.36	30.31	30.31	32.43	30	2.87M
February 11, 2026	33.54	32.22	32.22	34.08	32.15	2.81M
February 10, 2026	34.1	33.25	33.25	34.15	33.09	4.09M
February 09, 2026	34.74	34.54	34.54	34.86	34.3	1.45M
February 06, 2026	34.55	35	35	35.06	34.24	1.8M
February 05, 2026	34.1	34.31	34.31	34.59	33.82	2.27M
February 04, 2026	34.59	34.28	34.28	34.76	34.19	1.66M
February 03, 2026	34.14	34.29	34.29	34.7	33.95	2.04M
February 02, 2026	34.54	34.15	34.15	34.78	34.03	2.32M
January 30, 2026	34.36	34.48	34.48	34.57	33.9	2.66M
January 29, 2026	34.57	34.48	34.48	34.97	34.22	2.09M
January 28, 2026	35.1	34.33	34.33	35.38	34.24	1.81M
January 27, 2026	35.27	35	35	35.47	34.8	1.84M
January 26, 2026	35.68	35.15	35.15	35.75	35.05	1.47M
January 23, 2026	35.4	35.59	35.59	35.97	35.26	2.54M
January 22, 2026	36.85	35.6	35.6	36.97	35.55	2M
January 21, 2026	37.14	36.56	36.56	37.57	36.32	2.43M
January 20, 2026	36.95	36.89	36.89	37.1	36.4	1.69M
January 16, 2026	38.19	37.7	37.7	38.45	37.64	1.61M
January 15, 2026	38.48	38.22	38.22	38.68	38.17	1.18M
January 14, 2026	38.36	38.27	38.27	38.84	38.11	1.83M
January 13, 2026	38.82	38.6	38.6	39.07	38.26	1.7M
January 12, 2026	39.78	38.83	38.83	39.78	38.74	1.1M
January 09, 2026	39.9	39.85	39.85	40.18	39.57	1.45M
January 08, 2026	38.96	39.82	39.82	40.06	38.89	2.25M
January 07, 2026	39.87	39.1	39.1	40.2	38.55	2.5M
January 06, 2026	38.21	39.64	39.64	39.75	38.08	2.25M
January 05, 2026	38.25	38.34	38.34	38.92	38.25	2.15M
January 02, 2026	37.35	38.02	38.02	38.42	37.07	1.25M
December 31, 2025	37.86	37.37	37.37	37.86	37.32	1.28M
December 30, 2025	38.01	38.19	37.65	38.37	37.76	1.12M
December 29, 2025	38.19	37.88	37.34	38.35	37.81	1.49M
December 26, 2025	38.03	38.07	37.53	38.23	37.81	704,100
December 24, 2025	37.49	38	37.46	38.15	37.26	954,400
December 23, 2025	37.92	37.55	37.55	38.02	37.51	1.26M
December 22, 2025	38.48	38.06	38.06	38.56	37.91	1.49M
December 19, 2025	38.33	38.54	38.54	38.59	37.92	2.71M
December 18, 2025	39.2	38.5	38.5	39.25	38.41	1.56M
December 17, 2025	39.83	38.95	38.95	40.31	38.93	1.16M
December 16, 2025	40.06	39.73	39.73	40.14	39.27	1.55M
December 15, 2025	40.64	40.04	40.04	41.01	39.96	1.14M
December 12, 2025	40.89	40.46	40.46	40.96	40.2	1.76M
December 11, 2025	40.77	40.57	40.57	41.38	40.38	934,765
December 10, 2025	40.41	40.55	40.55	40.89	39.58	1.97M
December 09, 2025	40.64	40.38	40.38	41.25	40.33	947,429
December 08, 2025	40.55	40.44	40.44	40.64	39.86	1.72M
December 05, 2025	40.72	40.78	40.78	41.56	40.57	1.67M
December 04, 2025	40.41	40.76	40.76	41.19	40.1	1.13M
December 03, 2025	42.22	41.16	41.16	42.56	40.91	1.61M
December 02, 2025	42.87	42.2	42.2	42.98	42.09	896,700
December 01, 2025	42.33	42.7	42.7	42.91	42.21	823,300
November 28, 2025	43.07	42.89	42.89	43.19	42.7	396,300
November 26, 2025	42.63	43.1	43.1	43.58	42.63	1.12M
November 25, 2025	41.92	43.03	43.03	43.25	41.68	1.28M
November 24, 2025	41.37	41.75	41.75	42.12	41.01	957,631

Kilroy Realty Corporation (KRC) NYSE