KRC: Kilroy Realty Corporation

As of Thursday, October 30th, 2025

$ 41.42

+0.28 +0.68%

Open: 40.97
High: 41.53
Low: 40.81
Volume: 817,447
Previous Close on Wednesday, October 29th, 2025

$ 41.14

-0.83 -1.98%

Open: 41.87
High: 41.97
Low: 40.73
Volume: 2,105,783

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 40.97 41.53 40.81 41.42 817,177 +0.28 +0.68
2025-10-29 41.87 41.97 40.73 41.14 2,105,783 -0.83 -1.98
2025-10-28 43.23 43.23 40.60 41.97 1,898,028 +0.72 +1.75
2025-10-27 40.91 41.56 40.64 41.25 1,406,671 +0.36 +0.88
2025-10-24 40.87 41.06 40.40 40.89 993,033 +0.33 +0.81
2025-10-23 40.88 41.08 40.37 40.56 1,057,761 -0.36 -0.88
2025-10-22 41.02 41.40 40.58 40.92 891,075 -0.02 -0.05
2025-10-21 40.51 41.38 40.38 40.94 731,042 +0.40 +0.99
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 43.23
On 2025-10-28		 40.40
On 2025-10-24		 0.86 2.12 43.23
On 2025-10-28		 40.73
On 2025-10-29		 -5.78 41.33
10D 43.23
On 2025-10-28		 39.74
On 2025-10-17		 0.97 2.40 43.23
On 2025-10-28		 40.73
On 2025-10-29		 -5.78 40.99
20D 43.23
On 2025-10-28		 39.43
On 2025-10-10		 -0.73 -1.73 42.92
On 2025-10-07		 39.43
On 2025-10-10		 -8.12 41.00
WTD 43.23
On 2025-10-28		 40.60
On 2025-10-28		 0.53 1.30 43.23
On 2025-10-28		 40.73
On 2025-10-29		 -5.78 41.45
MTD 43.23
On 2025-10-28		 39.43
On 2025-10-10		 -0.83 -1.96 42.92
On 2025-10-07		 39.43
On 2025-10-10		 -8.12 41.10
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
UPS

United Parcel Service

95.06 -2.34 -2.40 9,887,478
FOXA

Twenty First Century Foc Inc. Class A

65.51 +4.70 +7.73 6,253,971
BSX

Boston Scientific Corporation

100.57 +0.27 +0.27 6,820,932
JHG

Janus Henderson Group plc

43.01 -1.25 -2.82 1,546,112
KRC

Kilroy Realty Corporation

41.42 +0.28 +0.68 817,447