KRC: Kilroy Realty Corporation

As of Friday, May 22nd, 2026

$ 33.97

-0.17 -0.50%

Open: 34.22
High: 34.44
Low: 33.79
Volume: 915,364
Previous Close on Thursday, May 21st, 2026

$ 34.14

-0.11 -0.32%

Open: 33.94
High: 34.56
Low: 33.74
Volume: 1,207,934

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 34.22 34.44 33.79 33.97 915,364 -0.17 -0.50
2026-05-21 33.94 34.56 33.74 34.14 1,207,934 -0.11 -0.32
2026-05-20 33.58 34.36 32.94 34.25 1,329,579 +0.83 +2.48
2026-05-19 34.30 34.30 33.36 33.42 1,474,366 -0.72 -2.11
2026-05-18 34.51 34.85 33.85 34.14 1,618,014 -0.22 -0.64
2026-05-15 34.49 34.58 33.48 34.36 1,138,459 -0.41 -1.18
2026-05-14 34.65 35.47 34.55 34.77 1,198,929 +0.33 +0.96
2026-05-13 34.59 34.66 34.23 34.44 1,678,552 -0.29 -0.84
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 34.85
On 2026-05-18		 32.94
On 2026-05-20		 -0.39 -1.14 34.85
On 2026-05-18		 32.94
On 2026-05-20		 -5.47 33.98
10D 35.47
On 2026-05-14		 32.94
On 2026-05-20		 -0.93 -2.66 35.47
On 2026-05-14		 32.94
On 2026-05-20		 -7.13 34.25
20D 35.69
On 2026-05-07		 31.78
On 2026-04-27		 2.09 6.56 35.69
On 2026-05-07		 32.94
On 2026-05-20		 -7.71 34.01
WTD 34.85
On 2026-05-18		 32.94
On 2026-05-20		 -0.39 -1.14 34.85
On 2026-05-18		 32.94
On 2026-05-20		 -5.47 33.98
MTD 35.69
On 2026-05-07		 32.64
On 2026-05-05		 0.71 2.13 35.69
On 2026-05-07		 32.94
On 2026-05-20		 -7.71 34.20
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ABG

Asbury Automotive Group Inc.

187.72 +2.34 +1.26 111,819
VIPS

Vipshop Holdings Limited

14.41 -0.11 -0.76 4,289,226
BLMN

Bloomin' Brands Inc.

7.82 +0.07 +0.84 1,511,648
WAT

Waters Corporation

342.37 +1.38 +0.40 477,982
KRC

Kilroy Realty Corporation

33.97 -0.17 -0.50 915,364