KRC: Kilroy Realty Corporation

As of Friday, February 6th, 2026

$ 35.00

+0.69 +2.01%

Open: 34.55
High: 35.06
Low: 34.25
Volume: 1,800,604
Previous Close on Thursday, February 5th, 2026

$ 34.31

+0.03 +0.09%

Open: 34.10
High: 34.59
Low: 33.82
Volume: 2,268,761

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 34.55 35.06 34.25 35.00 1,800,604 +0.69 +2.01
2026-02-05 34.10 34.59 33.82 34.31 2,268,761 +0.03 +0.09
2026-02-04 34.59 34.76 34.19 34.28 1,655,410 -0.01 -0.03
2026-02-03 34.14 34.70 33.95 34.29 2,034,933 +0.14 +0.41
2026-02-02 34.54 34.78 34.03 34.15 2,041,237 -0.33 -0.96
2026-01-30 34.36 34.57 33.90 34.48 2,659,377 0.00 0.00
2026-01-29 34.57 34.97 34.22 34.48 2,085,166 +0.15 +0.44
2026-01-28 35.10 35.38 34.25 34.33 1,813,926 -0.67 -1.91
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 35.06
On 2026-02-06		 33.82
On 2026-02-05		 0.52 1.51 34.78
On 2026-02-02		 33.82
On 2026-02-05		 -2.77 34.41
10D 35.75
On 2026-01-26		 33.82
On 2026-02-05		 -0.59 -1.66 35.75
On 2026-01-26		 33.82
On 2026-02-05		 -5.41 34.55
20D 40.18
On 2026-01-09		 33.82
On 2026-02-05		 -4.82 -12.10 40.18
On 2026-01-09		 33.82
On 2026-02-05		 -15.84 36.08
WTD 35.06
On 2026-02-06		 33.82
On 2026-02-05		 0.52 1.51 34.78
On 2026-02-02		 33.82
On 2026-02-05		 -2.77 34.41
MTD 35.06
On 2026-02-06		 33.82
On 2026-02-05		 0.52 1.51 34.78
On 2026-02-02		 33.82
On 2026-02-05		 -2.77 34.41
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
RCMP

NASDAQ Capital Market Composite Index

127.33 +7.45 +6.22
IDCC

InterDigital Inc.

371.08 +26.03 +7.54 389,564
ADNT

Adient plc

26.46 +1.25 +4.96 1,369,256
DGII

Digi International Inc.

44.16 -0.56 -1.25 427,211
KRC

Kilroy Realty Corporation

35.00 +0.69 +2.01 1,800,604