KRC: Kilroy Realty Corporation

As of Tuesday, July 21st, 2026

$ 39.56

-0.08 -0.20%

Open: 40.02
High: 40.27
Low: 39.13
Volume: 1,509,276
Previous Close on Monday, July 20th, 2026

$ 39.64

-0.61 -1.52%

Open: 40.25
High: 40.40
Low: 39.42
Volume: 1,159,374

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 40.02 40.27 39.13 39.56 1,509,276 -0.08 -0.20
2026-07-20 40.25 40.40 39.42 39.64 1,159,374 -0.61 -1.52
2026-07-17 40.32 40.85 39.80 40.25 1,585,454 -0.16 -0.40
2026-07-16 39.92 40.49 39.57 40.41 1,339,166 +0.53 +1.33
2026-07-15 39.75 40.68 39.65 39.88 1,337,440 +0.44 +1.12
2026-07-14 39.05 39.51 38.83 39.44 879,484 +0.48 +1.23
2026-07-13 38.69 39.25 38.53 38.96 718,517 +0.56 +1.46
2026-07-10 38.57 38.73 37.83 38.40 608,593 +0.15 +0.39
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 40.85
On 2026-07-17		 39.13
On 2026-07-21		 0.12 0.30 40.85
On 2026-07-17		 39.13
On 2026-07-21		 -4.21 39.95
10D 40.85
On 2026-07-17		 37.83
On 2026-07-10		 0.76 1.96 40.85
On 2026-07-17		 39.13
On 2026-07-21		 -4.21 39.31
20D 40.85
On 2026-07-17		 36.52
On 2026-06-24		 2.56 6.92 39.78
On 2026-07-07		 37.83
On 2026-07-10		 -4.90 38.76
WTD 40.40
On 2026-07-20		 39.13
On 2026-07-21		 -0.69 -1.71 40.40
On 2026-07-20		 39.13
On 2026-07-21		 -3.14 39.60
MTD 40.85
On 2026-07-17		 37.36
On 2026-07-01		 2.09 5.58 39.78
On 2026-07-07		 37.83
On 2026-07-10		 -4.90 39.27
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
RWAY

Runway Growth Finance Corp.

5.60 -0.04 -0.71 309,588
LBRDK

Liberty Broadband Corporation

30.02 -0.34 -1.12 957,782
KRC

Kilroy Realty Corporation

39.56 -0.08 -0.20 1,509,276