KRC: Kilroy Realty Corporation

As of Friday, August 8th, 2025

$ 37.81

-0.45 -1.18%

Open: 38.20
High: 38.46
Low: 37.80
Volume: 1,286,849
Previous Close on Thursday, August 7th, 2025

$ 38.26

+0.09 +0.24%

Open: 38.39
High: 38.61
Low: 37.81
Volume: 998,693

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 38.20 38.46 37.80 37.81 1,286,849 -0.45 -1.18
2025-08-07 38.39 38.61 37.81 38.26 998,693 +0.09 +0.24
2025-08-06 37.65 38.21 37.41 38.17 1,843,705 +0.35 +0.93
2025-08-05 37.52 37.90 36.70 37.82 1,719,178 +0.28 +0.75
2025-08-04 36.77 37.60 36.54 37.54 1,636,531 +0.99 +2.71
2025-08-01 36.79 37.14 36.04 36.55 2,209,149 -0.31 -0.84
2025-07-31 36.98 37.44 36.73 36.86 1,772,881 -0.23 -0.62
2025-07-30 38.48 38.64 36.79 37.09 3,801,508 -1.23 -3.21
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 38.61
On 2025-08-07		 36.54
On 2025-08-04		 1.26 3.45 38.61
On 2025-08-07		 37.80
On 2025-08-08		 -2.11 37.92
10D 38.98
On 2025-07-29		 36.04
On 2025-08-01		 0.73 1.97 38.98
On 2025-07-29		 36.04
On 2025-08-01		 -7.54 37.50
20D 38.98
On 2025-07-29		 36.04
On 2025-08-01		 0.61 1.64 38.98
On 2025-07-29		 36.04
On 2025-08-01		 -7.54 37.33
WTD 38.61
On 2025-08-07		 36.54
On 2025-08-04		 1.26 3.45 38.61
On 2025-08-07		 37.80
On 2025-08-08		 -2.11 37.92
MTD 38.61
On 2025-08-07		 36.04
On 2025-08-01		 0.95 2.58 38.61
On 2025-08-07		 37.80
On 2025-08-08		 -2.11 37.69
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
FOXA

Twenty First Century Foc Inc. Class A

54.02 +0.15 +0.28 3,551,190
OKTA

Okta Inc.

91.55 -2.03 -2.17 2,429,376
INDA

iShares MSCI India ETF

52.12 -0.41 -0.78 4,580,449
JHG

Janus Henderson Group plc

42.68 +0.24 +0.57 1,123,108
KRC

Kilroy Realty Corporation

37.81 -0.45 -1.18 1,286,849