KRC: Kilroy Realty Corporation

As of Wednesday, July 1st, 2026

$ 39.16

+1.69 +4.51%

Open: 37.47
High: 39.40
Low: 37.36
Volume: 1,844,726
Previous Close on Tuesday, June 30th, 2026

$ 37.47

-0.93 -2.42%

Open: 37.53
High: 38.11
Low: 37.45
Volume: 1,363,063

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 37.47 39.40 37.36 39.16 1,818,875 +1.69 +4.51
2026-06-30 37.53 38.11 37.45 37.47 1,363,063 -0.93 -2.42
2026-06-29 37.81 38.43 37.30 38.40 1,856,216 +0.36 +0.95
2026-06-26 37.64 38.04 37.35 38.04 1,888,952 +0.53 +1.41
2026-06-25 37.09 37.59 36.67 37.51 1,149,199 +0.59 +1.60
2026-06-24 37.31 37.60 36.52 36.92 1,340,711 -0.28 -0.75
2026-06-23 36.97 37.50 36.94 37.20 906,197 +0.20 +0.54
2026-06-22 36.67 37.09 36.41 37.00 1,437,916 +0.19 +0.52
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 39.40
On 2026-07-01		 36.67
On 2026-06-25		 2.24 6.07 38.43
On 2026-06-29		 37.45
On 2026-06-30		 -2.55 38.12
10D 39.40
On 2026-07-01		 36.01
On 2026-06-17		 1.07 2.81 38.36
On 2026-06-17		 36.41
On 2026-06-22		 -5.08 37.47
20D 39.49
On 2026-06-16		 34.51
On 2026-06-03		 4.23 12.11 39.49
On 2026-06-16		 36.01
On 2026-06-17		 -8.81 37.61
WTD 39.40
On 2026-07-01		 37.30
On 2026-06-29		 1.12 2.94 38.43
On 2026-06-29		 37.45
On 2026-06-30		 -2.55 38.34
MTD 39.40
On 2026-07-01		 37.36
On 2026-07-01		 1.69 4.51 -- -- -- 39.16
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
AEIS

Advanced Energy Industries Inc.

356.35 -16.52 -4.43 724,968
FCPT

Four Corners Property Trust Inc.

24.53 -0.02 -0.08 951,218
AWK

American Water Works Company Inc.

131.79 +0.21 +0.16 2,462,179
AMCX

AMC Networks Inc.

10.51 +0.53 +5.31 551,018
KRC

Kilroy Realty Corporation

39.16 +1.69 +4.51 1,844,726