KRC: Kilroy Realty Corporation
$ 35.46 |
|
+0.42 +1.20% |
Open: | 35.24 |
High: | 35.70 |
Low: | 35.09 |
Volume: | 1,943,556 |
$ 35.04
+0.49 +1.42%
Open: | 34.51 |
High: | 35.32 |
Low: | 34.30 |
Volume: | 1,397,224 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
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 |
2025-06-30 | 34.32 | 34.58 | 33.69 | 34.31 | 1,027,809 | -0.48 | -1.38 |
2025-06-27 | 34.83 | 35.23 | 34.35 | 34.79 | 1,230,845 | +0.19 | +0.55 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 35.70 On 2025-07-09 |
34.15 On 2025-07-02 |
0.90 | 2.60 | 35.36 On 2025-07-03 |
34.30 On 2025-07-08 |
-3.01 | 35.06 |
10D | 35.70 On 2025-07-09 |
33.67 On 2025-06-25 |
0.68 | 1.96 | 35.23 On 2025-06-27 |
33.69 On 2025-06-30 |
-4.37 | 34.77 |
20D | 36.27 On 2025-06-16 |
33.67 On 2025-06-25 |
0.49 | 1.40 | 36.27 On 2025-06-16 |
33.67 On 2025-06-25 |
-7.18 | 35.03 |
WTD | 35.70 On 2025-07-09 |
34.30 On 2025-07-08 |
0.17 | 0.48 | 35.22 On 2025-07-07 |
35.22 On 2025-07-07 |
0.00 | 35.02 |
MTD | 35.70 On 2025-07-09 |
33.97 On 2025-07-01 |
1.15 | 3.35 | 35.36 On 2025-07-01 |
34.15 On 2025-07-02 |
-3.42 | 34.97 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,458.30 | +217.54 | +0.49 | 533,537,992 |
DJTA
Dow Jones Transportation Average |
15,902.51 | -42.61 | -0.27 | 137,808,758 |
SPX
S&P 500 Index |
6,263.26 | +37.74 | +0.61 | |
OEX
S&P 100 Index |
3,072.72 | +22.08 | +0.72 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,864.91 | +162.66 | +0.72 | |
NYA
NYSE Composite Index |
20,608.23 | +66.27 | +0.32 | |
XAX
NYSE AMEX Composite Index |
5,827.85 | -32.46 | -0.55 | |
RUI
RUSSELL 1000 Index |
3,429.38 | +21.04 | +0.62 | |
RUT
Russell 2000 Index |
2,252.49 | +23.75 | +1.07 | |
RUA
Russell 3000 Index |
3,565.28 | +22.55 | +0.64 | |
VIX
CBOE Volatility Index |
15.94 | -0.87 | -5.18 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.01 | -0.19 | -0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.72 | -0.39 | -1.85 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.02 | -0.56 | -2.86 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,470.44 | +84.13 | +0.81 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
KRC
Kilroy Realty Corporation |
35.46 | +0.42 | +1.20 | 1,943,556 |