KRC: Kilroy Realty Corporation

As of Friday, May 30th, 2025

$ 32.89

-- 0 0%

Open: 32.89
High: 32.89
Low: 32.89
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 32.89

+0.50 +1.54%

Open: 32.67
High: 33.09
Low: 32.42
Volume: 1,199,395

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 32.67 33.09 32.42 32.89 1,199,395 +0.50 +1.54
2025-05-28 32.35 32.65 32.16 32.39 1,129,343 -0.07 -0.22
2025-05-27 31.88 32.70 31.44 32.46 1,164,151 +1.19 +3.81
2025-05-23 31.15 31.50 31.08 31.27 1,290,609 -0.24 -0.76
2025-05-22 31.50 31.80 31.21 31.51 1,185,051 -0.01 -0.03
2025-05-21 32.45 32.73 31.51 31.52 1,152,271 -1.23 -3.76
2025-05-20 32.74 33.15 32.69 32.75 937,482 -0.22 -0.67
2025-05-19 32.26 33.07 32.18 32.97 885,949 +0.12 +0.37
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 33.09
On 2025-05-29		 31.08
On 2025-05-23		 1.37 4.35 31.80
On 2025-05-22		 31.08
On 2025-05-23		 -2.26 32.10
10D 33.15
On 2025-05-20		 31.08
On 2025-05-23		 1.36 4.31 33.15
On 2025-05-20		 31.08
On 2025-05-23		 -6.24 32.31
20D 33.15
On 2025-05-20		 30.15
On 2025-05-06		 1.38 4.38 32.79
On 2025-05-02		 30.15
On 2025-05-06		 -8.05 31.97
WTD 33.09
On 2025-05-29		 31.44
On 2025-05-27		 1.62 5.18 32.70
On 2025-05-27		 32.16
On 2025-05-28		 -1.64 32.58
MTD 33.15
On 2025-05-20		 30.15
On 2025-05-06		 1.38 4.38 32.79
On 2025-05-02		 30.15
On 2025-05-06		 -8.05 31.97
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.25 +0.09 +0.04 1,048,026
KO

The Coca-Cola Company

71.96 +0.47 +0.65 2,824,819
PFE

Pfizer Inc.

23.53 +0.08 +0.34 6,961,655
VZ

Verizon Communications Inc.

43.79 +0.46 +1.06 2,691,917
VIX

CBOE Volatility Index

19.29 +0.11 +0.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,172.50 -43.23 -0.10 160,660,097
DJTA

Dow Jones Transportation Average

14,690.62 -54.76 -0.37 35,989,565
SPX

S&P 500 Index

5,896.05 -16.12 -0.27
OEX

S&P 100 Index

2,877.86 -7.74 -0.27
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,291.69 -72.26 -0.34
NYA

NYSE Composite Index

19,729.32 -14.53 -0.07
XAX

NYSE AMEX Composite Index

5,196.99 -15.13 -0.29
RUI

RUSSELL 1000 Index

3,226.66 -8.91 -0.28
RUT

Russell 2000 Index

2,067.63 -7.15 -0.34
RUA

Russell 3000 Index

3,350.99 -9.35 -0.28
VIX

CBOE Volatility Index

19.29 +0.11 +0.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.20 +0.10 +0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.93 +0.16 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.73 +0.11 +0.51
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,840.51 -21.55 -0.22
 
Recent
Ticker Last Chg %Chg Volume
STIP

iShares 0-5 Year TIPS Bond ETF

102.52 0.00 0.00
KRC

Kilroy Realty Corporation

32.89 0.00 0.00