KRC: Kilroy Realty Corporation

As of Thursday, May 8th, 2025

$ 31.13

+0.30 +0.97%

Open: 31.19
High: 31.48
Low: 30.63
Volume: 799,758
Previous Close on Wednesday, May 7th, 2025

$ 30.83

+0.02 +0.06%

Open: 31.08
High: 31.27
Low: 30.66
Volume: 1,213,591

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 31.19 31.48 30.63 31.13 799,758 +0.30 +0.97
2025-05-07 31.08 31.27 30.66 30.83 1,213,591 +0.02 +0.06
2025-05-06 30.90 31.44 30.15 30.81 1,700,678 -1.07 -3.36
2025-05-05 32.08 32.50 31.80 31.88 1,077,529 -0.54 -1.67
2025-05-02 32.33 32.79 32.22 32.42 983,310 +0.46 +1.44
2025-05-01 31.80 32.47 31.23 31.96 1,469,431 +0.45 +1.43
2025-04-30 31.17 31.62 30.55 31.51 1,495,553 -0.27 -0.85
2025-04-29 32.47 32.61 31.70 31.78 915,010 -0.90 -2.75
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 32.79
On 2025-05-02		 30.15
On 2025-05-06		 -0.83 -2.60 32.79
On 2025-05-02		 30.15
On 2025-05-06		 -8.05 31.41
10D 32.79
On 2025-04-28		 30.15
On 2025-05-06		 -1.46 -4.48 32.79
On 2025-04-28		 30.15
On 2025-05-06		 -8.05 31.74
20D 33.74
On 2025-04-23		 27.97
On 2025-04-11		 0.23 0.74 33.74
On 2025-04-23		 30.15
On 2025-05-06		 -10.64 31.51
WTD 32.50
On 2025-05-05		 30.15
On 2025-05-06		 -1.29 -3.98 32.50
On 2025-05-05		 30.15
On 2025-05-06		 -7.23 31.16
MTD 32.79
On 2025-05-02		 30.15
On 2025-05-06		 -0.38 -1.21 32.79
On 2025-05-02		 30.15
On 2025-05-06		 -8.05 31.51
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BSX

Boston Scientific Corporation

103.29 -1.51 -1.44 5,270,796
JHG

Janus Henderson Group plc

36.46 +0.88 +2.47 1,975,454
BWB

Bridgewater Bancshares Inc.

15.69 +0.10 +0.64 44,811
KRC

Kilroy Realty Corporation

31.13 +0.30 +0.97 799,758