KRC: Kilroy Realty Corporation

As of Friday, October 9th, 2026

$ 34.25

+0.06 +0.18%

Open: 34.31
High: 34.48
Low: 33.71
Volume: 1,027,270
Previous Close on Thursday, October 8th, 2026

$ 34.19

+0.18 +0.53%

Open: 33.97
High: 34.37
Low: 33.51
Volume: 2,186,773

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 34.31 34.48 33.71 34.25 1,027,270 +0.06 +0.18
2026-10-08 33.97 34.37 33.51 34.19 2,186,773 +0.18 +0.53
2026-10-07 33.73 34.42 33.38 34.01 1,612,126 +0.11 +0.32
2026-10-06 33.33 34.02 33.30 33.90 924,953 +0.62 +1.86
2026-10-05 33.41 33.68 33.19 33.28 1,266,221 -0.35 -1.04
2026-10-02 33.60 34.28 33.47 33.63 1,340,943 +0.33 +0.99
2026-10-01 33.03 33.37 32.73 33.30 1,250,315 +0.03 +0.09
2026-09-30 33.46 33.70 33.15 33.27 1,608,360 -0.57 -1.68
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 34.48
On 2026-10-09		 33.19
On 2026-10-05		 0.62 1.84 34.42
On 2026-10-07		 33.51
On 2026-10-08		 -2.64 33.93
10D 34.48
On 2026-10-09		 32.73
On 2026-10-01		 0.02 0.06 34.23
On 2026-09-28		 32.73
On 2026-10-01		 -4.38 33.76
20D 35.22
On 2026-09-14		 32.73
On 2026-10-01		 -0.65 -1.86 35.22
On 2026-09-14		 32.73
On 2026-10-01		 -7.07 34.09
WTD 34.48
On 2026-10-09		 33.19
On 2026-10-05		 0.62 1.84 34.42
On 2026-10-07		 33.51
On 2026-10-08		 -2.64 33.93
MTD 34.48
On 2026-10-09		 32.73
On 2026-10-01		 0.98 2.95 34.28
On 2026-10-02		 33.19
On 2026-10-05		 -3.19 33.79
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

34.25 +0.06 +0.18 1,027,270