KRC: Kilroy Realty Corporation

As of Friday, May 1st, 2026

$ 33.64

+0.38 +1.14%

Open: 33.34
High: 33.72
Low: 32.92
Volume: 1,326,860
Previous Close on Thursday, April 30th, 2026

$ 33.26

+0.36 +1.09%

Open: 32.81
High: 33.47
Low: 32.72
Volume: 1,516,183

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 33.34 33.72 32.92 33.64 1,326,860 +0.38 +1.14
2026-04-30 32.81 33.47 32.72 33.26 1,516,183 +0.36 +1.09
2026-04-29 33.86 34.12 32.53 32.90 1,599,574 -1.22 -3.58
2026-04-28 33.54 34.36 32.85 34.12 2,678,881 +1.40 +4.28
2026-04-27 31.87 32.84 31.78 32.72 2,409,325 +0.84 +2.63
2026-04-24 31.45 31.98 31.28 31.88 1,270,322 +0.42 +1.34
2026-04-23 31.57 31.82 30.98 31.46 1,099,714 -0.21 -0.66
2026-04-22 32.04 32.31 31.45 31.67 1,142,112 -0.16 -0.50
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 34.36
On 2026-04-28		 31.78
On 2026-04-27		 1.76 5.52 34.36
On 2026-04-28		 32.53
On 2026-04-29		 -5.33 33.33
10D 34.36
On 2026-04-28		 30.98
On 2026-04-23		 2.19 6.96 34.36
On 2026-04-28		 32.53
On 2026-04-29		 -5.33 32.56
20D 34.36
On 2026-04-28		 27.37
On 2026-04-09		 5.19 18.24 29.40
On 2026-04-08		 27.37
On 2026-04-09		 -6.90 30.86
WTD 34.36
On 2026-04-28		 31.78
On 2026-04-27		 1.76 5.52 34.36
On 2026-04-28		 32.53
On 2026-04-29		 -5.33 33.33
MTD 33.72
On 2026-05-01		 32.92
On 2026-05-01		 0.38 1.14 -- -- -- 33.64
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

33.64 +0.38 +1.14 1,326,860