KRC: Kilroy Realty Corporation

As of Friday, February 27th, 2026

$ 29.82

-2.20 -6.87%

Open: 31.53
High: 31.53
Low: 29.72
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 32.02

+0.50 +1.59%

Open: 31.63
High: 32.43
Low: 31.58
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 31.53 31.53 29.72 29.82 0 -2.20 -6.87
2026-02-26 31.63 32.43 31.58 32.02 0 +0.50 +1.59
2026-02-25 31.16 31.56 30.89 31.52 0 +0.50 +1.61
2026-02-24 30.59 31.27 30.30 31.02 0 -0.20 -0.64
2026-02-23 31.93 32.02 31.06 31.22 0 -1.02 -3.16
2026-02-20 32.54 32.89 32.14 32.24 1,735,771 -0.25 -0.77
2026-02-19 32.22 32.53 32.06 32.49 1,435,783 +0.22 +0.68
2026-02-18 31.75 32.73 31.75 32.27 2,502,288 +0.46 +1.45
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 32.43
On 2026-02-26		 29.72
On 2026-02-27		 -2.42 -7.51 32.43
On 2026-02-26		 29.72
On 2026-02-27		 -8.37 31.12
10D 32.89
On 2026-02-20		 29.72
On 2026-02-27		 -0.49 -1.62 32.89
On 2026-02-20		 29.72
On 2026-02-27		 -9.66 31.62
20D 35.06
On 2026-02-06		 29.72
On 2026-02-27		 -4.66 -13.52 35.06
On 2026-02-06		 29.72
On 2026-02-27		 -15.25 32.65
WTD 32.43
On 2026-02-26		 29.72
On 2026-02-27		 -2.42 -7.51 32.43
On 2026-02-26		 29.72
On 2026-02-27		 -8.37 31.12
MTD 35.06
On 2026-02-06		 29.72
On 2026-02-27		 -4.66 -13.52 35.06
On 2026-02-06		 29.72
On 2026-02-27		 -15.25 32.55
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
PNFP

Pinnacle Financial Partners Inc.

90.76 -5.35 -5.57
AAT

American Assets Trust Inc.

19.52 -0.54 -2.69
FCPT

Four Corners Property Trust Inc.

25.52 -0.06 -0.23
KRC

Kilroy Realty Corporation

29.82 -2.20 -6.87