KRC: Kilroy Realty Corporation

As of Friday, September 18th, 2026

$ 34.23

-0.19 -0.55%

Open: 34.42
High: 34.43
Low: 34.04
Volume: 3,738,829
Previous Close on Thursday, September 17th, 2026

$ 34.42

-- 0 0%

Open: 34.76
High: 35.08
Low: 34.42
Volume: 1,784,793

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 34.42 34.43 34.04 34.23 3,738,829 -0.19 -0.55
2026-09-17 34.76 35.08 34.42 34.42 1,784,793 0.00 0.00
2026-09-16 34.40 34.90 33.77 34.42 2,124,106 -0.08 -0.23
2026-09-15 34.83 35.01 34.39 34.50 1,377,644 -0.41 -1.17
2026-09-14 34.80 35.22 34.46 34.91 1,138,188 +0.01 +0.03
2026-09-11 35.26 35.37 34.76 34.90 1,077,623 +0.05 +0.14
2026-09-10 35.37 35.37 34.60 34.85 1,066,551 -0.43 -1.22
2026-09-09 36.29 36.77 35.17 35.28 1,516,358 -0.87 -2.41
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 35.22
On 2026-09-14		 33.77
On 2026-09-16		 -0.67 -1.92 35.22
On 2026-09-14		 33.77
On 2026-09-16		 -4.12 34.50
10D 37.53
On 2026-09-04		 33.77
On 2026-09-16		 -2.73 -7.39 37.53
On 2026-09-04		 33.77
On 2026-09-16		 -10.02 35.08
20D 37.53
On 2026-09-04		 33.77
On 2026-09-16		 -2.53 -6.88 37.53
On 2026-09-04		 33.77
On 2026-09-16		 -10.02 35.86
WTD 35.22
On 2026-09-14		 33.77
On 2026-09-16		 -0.67 -1.92 35.22
On 2026-09-14		 33.77
On 2026-09-16		 -4.12 34.50
MTD 37.53
On 2026-09-04		 33.77
On 2026-09-16		 -2.07 -5.70 37.53
On 2026-09-04		 33.77
On 2026-09-16		 -10.02 35.42
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
RIG

Transocean Ltd.

5.64 -0.02 -0.35 41,057,490
CPK

Chesapeake Utilities Corp.

131.38 +0.54 +0.41 421,971
AMCX

AMC Networks Inc.

11.52 -0.25 -2.12 2,295,827
DY

Dycom Industries Inc.

291.80 +6.31 +2.21 1,149,028
KRC

Kilroy Realty Corporation

34.23 -0.19 -0.55 3,738,829