KRC: Kilroy Realty Corporation

As of Friday, April 10th, 2026

$ 28.22

+0.50 +1.80%

Open: 27.74
High: 28.47
Low: 27.74
Volume: 3,313,085
Previous Close on Thursday, April 9th, 2026

$ 27.72

-0.62 -2.19%

Open: 28.09
High: 28.60
Low: 27.37
Volume: 3,104,171

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 27.74 28.47 27.74 28.22 3,313,085 +0.50 +1.80
2026-04-09 28.09 28.60 27.37 27.72 3,104,171 -0.62 -2.19
2026-04-08 29.10 29.40 28.14 28.34 5,278,184 -0.06 -0.21
2026-04-07 28.13 28.69 28.06 28.40 1,509,227 +0.18 +0.64
2026-04-06 28.46 28.60 28.04 28.22 1,406,180 -0.23 -0.81
2026-04-02 27.66 28.57 27.36 28.45 2,231,427 +0.37 +1.32
2026-04-01 28.63 28.70 28.00 28.08 1,819,645 -0.13 -0.46
2026-03-31 28.40 28.83 27.85 28.21 2,008,951 -0.04 -0.14
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 29.40
On 2026-04-08		 27.37
On 2026-04-09		 -0.23 -0.81 29.40
On 2026-04-08		 27.37
On 2026-04-09		 -6.90 28.18
10D 29.40
On 2026-04-08		 27.36
On 2026-04-02		 -0.69 -2.39 29.40
On 2026-04-08		 27.37
On 2026-04-09		 -6.90 28.19
20D 30.14
On 2026-03-13		 27.36
On 2026-04-02		 -1.10 -3.75 30.14
On 2026-03-13		 27.36
On 2026-04-02		 -9.22 28.49
WTD 29.40
On 2026-04-08		 27.37
On 2026-04-09		 -0.23 -0.81 29.40
On 2026-04-08		 27.37
On 2026-04-09		 -6.90 28.18
MTD 29.40
On 2026-04-08		 27.36
On 2026-04-02		 0.01 0.04 29.40
On 2026-04-08		 27.37
On 2026-04-09		 -6.90 28.20
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
DGII

Digi International Inc.

53.85 -0.58 -1.07 206,218
THO

Thor Industries Inc.

79.23 -1.05 -1.31 387,956
KRC

Kilroy Realty Corporation

28.22 +0.50 +1.80 3,313,085