KRC: Kilroy Realty Corporation

As of Monday, July 14th, 2025

$ 37.20

-- 0 0%

Open: 37.20
High: 37.20
Low: 37.20
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 37.20

+0.73 +2.00%

Open: 35.98
High: 37.27
Low: 35.78
Volume: 1,926,617

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 35.98 37.27 35.78 37.20 1,926,617 +0.73 +2.00
2025-07-10 35.36 36.64 35.31 36.47 1,387,474 +1.01 +2.85
2025-07-09 35.24 35.70 35.09 35.46 1,943,556 +0.42 +1.20
2025-07-08 34.51 35.32 34.30 35.04 1,397,224 +0.49 +1.42
2025-07-07 34.97 35.22 34.40 34.55 1,255,588 -0.74 -2.10
2025-07-03 34.75 35.36 34.63 35.29 593,964 +0.35 +1.00
2025-07-02 34.37 35.02 34.15 34.94 1,101,784 +0.38 +1.10
2025-07-01 34.20 35.36 33.97 34.56 1,268,012 +0.25 +0.73
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 37.27
On 2025-07-11		 34.30
On 2025-07-08		 1.91 5.41 35.22
On 2025-07-07		 35.22
On 2025-07-07		 0.00 35.74
10D 37.27
On 2025-07-11		 33.69
On 2025-06-30		 2.60 7.51 35.23
On 2025-06-27		 33.69
On 2025-06-30		 -4.37 35.26
20D 37.27
On 2025-07-11		 33.67
On 2025-06-25		 1.55 4.35 36.27
On 2025-06-16		 33.67
On 2025-06-25		 -7.18 35.15
WTD 37.27
On 2025-07-11		 34.30
On 2025-07-08		 1.91 5.41 35.22
On 2025-07-07		 35.22
On 2025-07-07		 0.00 35.74
MTD 37.27
On 2025-07-11		 33.97
On 2025-07-01		 2.89 8.42 35.36
On 2025-07-01		 34.15
On 2025-07-02		 -3.42 35.44
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.34 +6.92 +2.71 7,498,313
KO

The Coca-Cola Company

69.47 -0.40 -0.57 13,972,207
PFE

Pfizer Inc.

25.35 -0.30 -1.17 25,888,672
VZ

Verizon Communications Inc.

41.58 -0.04 -0.10 15,743,380
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,459.65 +88.14 +0.20 410,250,107
DJTA

Dow Jones Transportation Average

16,102.43 -106.43 -0.66 135,655,971
SPX

S&P 500 Index

6,268.56 +8.81 +0.14
OEX

S&P 100 Index

3,077.51 +3.70 +0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,855.63 +75.03 +0.33
NYA

NYSE Composite Index

20,581.45 +33.78 +0.16
XAX

NYSE AMEX Composite Index

6,004.39 +40.05 +0.67
RUI

RUSSELL 1000 Index

3,431.82 +7.19 +0.21
RUT

Russell 2000 Index

2,249.73 +14.90 +0.67
RUA

Russell 3000 Index

3,567.52 +8.17 +0.23
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 +0.22 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.23 +1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 +0.47 +2.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,471.13 +44.79 +0.43
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

37.20 0.00 0.00