KRC: Kilroy Realty Corporation

As of Tuesday, December 30th, 2025

$ 38.19

+0.31 +0.82%

Open: 38.01
High: 38.37
Low: 37.76
Volume: 1,124,382
Previous Close on Monday, December 29th, 2025

$ 37.88

-0.19 -0.50%

Open: 38.19
High: 38.35
Low: 37.81
Volume: 1,488,068

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 38.01 38.37 37.76 38.19 1,124,382 +0.31 +0.82
2025-12-29 38.19 38.35 37.81 37.88 1,488,068 -0.19 -0.50
2025-12-26 38.03 38.23 37.81 38.07 70,362 +0.07 +0.18
2025-12-24 37.49 38.15 37.26 38.00 92,566 +0.45 +1.20
2025-12-23 37.92 38.02 37.51 37.55 1,245,001 -0.51 -1.34
2025-12-22 38.48 38.56 37.91 38.06 1,468,332 -0.48 -1.25
2025-12-19 38.33 38.59 37.92 38.54 2,689,558 +0.04 +0.10
2025-12-18 39.20 39.25 38.41 38.50 1,504,509 -0.45 -1.16
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 38.37
On 2025-12-30		 37.26
On 2025-12-24		 0.13 0.34 38.02
On 2025-12-23		 38.02
On 2025-12-23		 0.00 37.94
10D 40.31
On 2025-12-17		 37.26
On 2025-12-24		 -1.85 -4.62 40.31
On 2025-12-17		 37.26
On 2025-12-24		 -7.57 38.35
20D 42.98
On 2025-12-02		 37.26
On 2025-12-24		 -4.51 -10.56 42.98
On 2025-12-02		 37.26
On 2025-12-24		 -13.30 39.54
WTD 38.37
On 2025-12-30		 37.76
On 2025-12-30		 0.12 0.32 38.35
On 2025-12-29		 38.35
On 2025-12-29		 0.00 38.04
MTD 42.98
On 2025-12-02		 37.26
On 2025-12-24		 -4.51 -10.56 42.98
On 2025-12-02		 37.26
On 2025-12-24		 -13.30 39.54
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
VIPS

Vipshop Holdings Limited

18.02 -1.34 -6.92 3,960,708
BLMN

Bloomin' Brands Inc.

6.21 -0.09 -1.43 1,961,175
WAT

Waters Corporation

383.99 -1.11 -0.29 265,495
CPRX

Catalyst Pharmaceuticals Inc.

23.29 -0.77 -3.20 792,348
KRC

Kilroy Realty Corporation

38.19 +0.31 +0.82 1,124,382