KRC: Kilroy Realty Corporation

As of Wednesday, November 19th, 2025

$ 41.51

+0.04 +0.10%

Open: 41.52
High: 41.79
Low: 40.82
Volume: 885,133
Previous Close on Tuesday, November 18th, 2025

$ 41.47

+1.07 +2.65%

Open: 40.75
High: 41.77
Low: 40.24
Volume: 2,570,590

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 41.52 41.79 40.82 41.51 885,133 +0.04 +0.10
2025-11-18 40.75 41.77 40.24 41.47 2,570,590 +1.07 +2.65
2025-11-17 40.78 41.37 40.19 40.40 1,653,482 -0.45 -1.10
2025-11-14 41.66 41.81 40.71 40.85 1,031,424 -0.80 -1.92
2025-11-13 42.07 42.58 41.53 41.65 1,176,616 -0.60 -1.42
2025-11-12 42.03 42.71 41.83 42.25 1,457,216 +0.01 +0.02
2025-11-11 42.46 42.82 41.93 42.24 1,589,009 -0.07 -0.17
2025-11-10 43.45 43.45 42.08 42.31 1,127,632 -1.17 -2.69
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 42.58
On 2025-11-13		 40.19
On 2025-11-17		 -0.74 -1.75 42.58
On 2025-11-13		 40.19
On 2025-11-17		 -5.61 41.18
10D 43.49
On 2025-11-07		 40.19
On 2025-11-17		 -0.98 -2.31 43.49
On 2025-11-07		 40.19
On 2025-11-17		 -7.59 41.89
20D 43.49
On 2025-11-07		 40.19
On 2025-11-17		 0.59 1.44 43.49
On 2025-11-07		 40.19
On 2025-11-17		 -7.59 41.78
WTD 41.79
On 2025-11-19		 40.19
On 2025-11-17		 0.66 1.62 41.37
On 2025-11-17		 41.37
On 2025-11-17		 0.00 41.13
MTD 43.49
On 2025-11-07		 40.19
On 2025-11-17		 -0.74 -1.75 43.49
On 2025-11-07		 40.19
On 2025-11-17		 -7.59 42.02
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

41.51 +0.04 +0.10 885,133