Kilroy Realty Corporation - KRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	40.38	41.21	41.21	41.61	40.27	1.48M
November 20, 2025	41.95	40.42	40.42	42.36	40.38	832,200
November 19, 2025	41.52	41.51	41.51	41.79	40.82	885,133
November 18, 2025	40.75	41.47	41.47	41.77	40.24	2.57M
November 17, 2025	40.78	40.4	40.4	41.37	40.19	1.65M
November 14, 2025	41.66	40.85	40.85	41.81	40.71	1.03M
November 13, 2025	42.07	41.65	41.65	42.58	41.53	1.18M
November 12, 2025	42.03	42.25	42.25	42.71	41.83	1.46M
November 11, 2025	42.46	42.24	42.24	42.82	41.93	1.59M
November 10, 2025	43.45	42.31	42.31	43.45	42.08	1.16M
November 07, 2025	42.74	43.48	43.48	43.49	42.51	1.26M
November 06, 2025	42.77	42.69	42.69	43.17	42.13	1.08M
November 05, 2025	42.67	42.49	42.49	43.05	41.69	1.45M
November 04, 2025	41.73	42.61	42.61	42.68	41.51	1.08M
November 03, 2025	42.52	42.26	42.26	42.88	41.76	1.5M
October 31, 2025	41.43	42.25	42.25	42.34	41.16	1.03M
October 30, 2025	40.97	41.42	41.42	41.53	40.81	818,300
October 29, 2025	41.87	41.14	41.14	41.97	40.73	2.11M
October 28, 2025	43.23	41.97	41.97	43.23	40.6	1.9M
October 27, 2025	40.91	41.25	41.25	41.56	40.64	1.43M
October 24, 2025	40.87	40.89	40.89	41.06	40.4	993,033
October 23, 2025	40.88	40.56	40.56	41.08	40.37	1.06M
October 22, 2025	41.02	40.92	40.92	41.4	40.58	891,100
October 21, 2025	40.51	40.94	40.94	41.38	40.38	731,042
October 20, 2025	40.66	40.54	40.54	40.88	40.34	835,400
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

Kilroy Realty Corporation (KRC) NYSE