KRC: Kilroy Realty Corporation

As of Friday, October 30th, 2026

$ 36.07

-0.34 -0.93%

Open: 36.41
High: 36.78
Low: 36.01
Volume: 1,405,895
Previous Close on Thursday, October 29th, 2026

$ 36.41

+0.86 +2.42%

Open: 35.88
High: 36.43
Low: 35.51
Volume: 956,174

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 36.41 36.78 36.01 36.07 1,405,895 -0.34 -0.93
2026-10-29 35.88 36.43 35.51 36.41 956,174 +0.86 +2.42
2026-10-28 36.00 36.00 35.26 35.55 1,577,920 -0.42 -1.17
2026-10-27 36.71 37.23 35.96 35.97 1,329,150 -0.74 -2.02
2026-10-26 37.24 37.46 36.48 36.71 1,693,930 -0.56 -1.50
2026-10-23 36.27 37.83 36.09 37.27 3,082,342 +1.31 +3.64
2026-10-22 34.35 36.22 34.21 35.96 2,399,549 +1.53 +4.44
2026-10-21 35.21 35.25 34.11 34.43 1,973,793 -0.39 -1.12
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 37.46
On 2026-10-26		 35.26
On 2026-10-28		 -1.20 -3.22 37.46
On 2026-10-26		 35.26
On 2026-10-28		 -5.87 36.14
10D 37.83
On 2026-10-23		 33.90
On 2026-10-20		 1.24 3.56 37.83
On 2026-10-23		 35.26
On 2026-10-28		 -6.79 35.72
20D 37.83
On 2026-10-23		 33.19
On 2026-10-05		 2.44 7.26 37.83
On 2026-10-23		 35.26
On 2026-10-28		 -6.79 34.97
WTD 37.46
On 2026-10-26		 35.26
On 2026-10-28		 -1.20 -3.22 37.46
On 2026-10-26		 35.26
On 2026-10-28		 -5.87 36.14
MTD 37.83
On 2026-10-23		 32.73
On 2026-10-01		 2.80 8.42 37.83
On 2026-10-23		 35.26
On 2026-10-28		 -6.79 34.83
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

36.07 -0.34 -0.93 1,405,895