KRC: Kilroy Realty Corporation

As of Friday, August 29th, 2025

$ 41.59

-0.16 -0.38%

Open: 41.71
High: 41.88
Low: 41.33
Volume: 1,146,666
Previous Close on Thursday, August 28th, 2025

$ 41.75

+0.60 +1.46%

Open: 41.32
High: 41.82
Low: 41.00
Volume: 1,424,043

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 41.71 41.88 41.33 41.59 1,146,666 -0.16 -0.38
2025-08-28 41.32 41.82 41.00 41.75 1,424,043 +0.60 +1.46
2025-08-27 40.65 41.20 40.53 41.15 1,455,047 +0.64 +1.58
2025-08-26 40.41 40.97 40.25 40.51 1,610,811 +0.03 +0.07
2025-08-25 39.89 40.62 39.86 40.48 970,436 +0.32 +0.80
2025-08-22 39.10 40.51 39.05 40.16 1,194,556 +1.30 +3.35
2025-08-21 38.19 39.07 38.09 38.86 1,303,974 -0.07 -0.18
2025-08-20 39.12 39.29 38.63 38.93 1,381,808 -0.19 -0.49
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 41.88
On 2025-08-29		 39.86
On 2025-08-25		 1.43 3.56 40.62
On 2025-08-25		 40.62
On 2025-08-25		 0.00 41.10
10D 41.88
On 2025-08-29		 38.09
On 2025-08-21		 2.88 7.44 39.29
On 2025-08-20		 38.09
On 2025-08-21		 -3.05 40.07
20D 41.88
On 2025-08-29		 36.51
On 2025-08-11		 5.04 13.79 38.61
On 2025-08-07		 36.51
On 2025-08-11		 -5.44 39.03
WTD 41.88
On 2025-08-29		 39.86
On 2025-08-25		 1.43 3.56 40.62
On 2025-08-25		 40.62
On 2025-08-25		 0.00 41.10
MTD 41.88
On 2025-08-29		 36.04
On 2025-08-01		 4.73 12.83 38.61
On 2025-08-07		 36.51
On 2025-08-11		 -5.44 38.91
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
AR

Antero Resources Corporation

31.92 -0.22 -0.68 3,037,352
SBAC

SBA Communications Corporation

204.85 -1.19 -0.58 1,350,537
UPS

United Parcel Service

87.44 +0.17 +0.19 6,833,200
OKTA

Okta Inc.

92.77 +0.18 +0.19 8,800,243
KRC

Kilroy Realty Corporation

41.59 -0.16 -0.38 1,146,666