KRC: Kilroy Realty Corporation

As of Friday, September 19th, 2025

$ 44.23

-0.21 -0.47%

Open: 44.31
High: 44.64
Low: 44.16
Volume: 2,374,172
Previous Close on Thursday, September 18th, 2025

$ 44.44

+0.72 +1.65%

Open: 43.91
High: 44.61
Low: 43.61
Volume: 1,529,076

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 44.31 44.64 44.16 44.23 2,374,172 -0.21 -0.47
2025-09-18 43.91 44.61 43.61 44.44 1,529,076 +0.72 +1.65
2025-09-17 44.75 44.89 43.46 43.72 2,037,975 -0.46 -1.04
2025-09-16 43.51 44.34 43.26 44.18 3,322,411 +0.58 +1.33
2025-09-15 43.18 43.73 42.75 43.60 1,388,308 +0.43 +1.00
2025-09-12 43.08 43.56 42.86 43.17 1,077,639 +0.22 +0.51
2025-09-11 42.30 43.18 42.30 42.95 1,398,879 +0.85 +2.02
2025-09-10 42.14 42.42 41.84 42.10 914,474 +0.10 +0.24
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 44.89
On 2025-09-17		 42.75
On 2025-09-15		 1.06 2.46 44.89
On 2025-09-17		 43.61
On 2025-09-18		 -2.85 44.03
10D 44.89
On 2025-09-17		 41.70
On 2025-09-08		 1.53 3.58 44.89
On 2025-09-17		 43.61
On 2025-09-18		 -2.85 43.31
20D 44.89
On 2025-09-17		 39.05
On 2025-08-22		 5.37 13.82 44.89
On 2025-09-17		 43.61
On 2025-09-18		 -2.85 42.27
WTD 44.89
On 2025-09-17		 42.75
On 2025-09-15		 1.06 2.46 44.89
On 2025-09-17		 43.61
On 2025-09-18		 -2.85 44.03
MTD 44.89
On 2025-09-17		 40.64
On 2025-09-03		 2.64 6.35 44.89
On 2025-09-17		 43.61
On 2025-09-18		 -2.85 42.84
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
JHG

Janus Henderson Group plc

44.82 -0.37 -0.82 2,194,726
KRC

Kilroy Realty Corporation

44.23 -0.21 -0.47 2,374,172