KRC: Kilroy Realty Corporation

As of Wednesday, July 9th, 2025

$ 35.46

+0.42 +1.20%

Open: 35.24
High: 35.70
Low: 35.09
Volume: 1,943,556
Previous Close on Tuesday, July 8th, 2025

$ 35.04

+0.49 +1.42%

Open: 34.51
High: 35.32
Low: 34.30
Volume: 1,397,224

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 35.24 35.70 35.09 35.46 1,943,556 +0.42 +1.20
2025-07-08 34.51 35.32 34.30 35.04 1,397,224 +0.49 +1.42
2025-07-07 34.97 35.22 34.40 34.55 1,255,588 -0.74 -2.10
2025-07-03 34.75 35.36 34.63 35.29 593,964 +0.35 +1.00
2025-07-02 34.37 35.02 34.15 34.94 1,101,784 +0.38 +1.10
2025-07-01 34.20 35.36 33.97 34.56 1,268,012 +0.25 +0.73
2025-06-30 34.32 34.58 33.69 34.31 1,027,809 -0.48 -1.38
2025-06-27 34.83 35.23 34.35 34.79 1,230,845 +0.19 +0.55
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 35.70
On 2025-07-09		 34.15
On 2025-07-02		 0.90 2.60 35.36
On 2025-07-03		 34.30
On 2025-07-08		 -3.01 35.06
10D 35.70
On 2025-07-09		 33.67
On 2025-06-25		 0.68 1.96 35.23
On 2025-06-27		 33.69
On 2025-06-30		 -4.37 34.77
20D 36.27
On 2025-06-16		 33.67
On 2025-06-25		 0.49 1.40 36.27
On 2025-06-16		 33.67
On 2025-06-25		 -7.18 35.03
WTD 35.70
On 2025-07-09		 34.30
On 2025-07-08		 0.17 0.48 35.22
On 2025-07-07		 35.22
On 2025-07-07		 0.00 35.02
MTD 35.70
On 2025-07-09		 33.97
On 2025-07-01		 1.15 3.35 35.36
On 2025-07-01		 34.15
On 2025-07-02		 -3.42 34.97
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

35.46 +0.42 +1.20 1,943,556