Get the Stockscreener App
38.65
1.80%
-0.71
After Hours:
38.65
Kilroy Realty Corp Stock (KRC) Price History
The historical daily chart and data for Kilroy Realty Corp stock (KRC), show that the latest closing stock price as of August 05, 2026, is $38.65.
- Kilroy Realty Corp all-time high stock price is $88.99, occurred on February 04, 2020.
- The lowest Kilroy Realty Corp stock price recorded was $25.99 on May 17, 2023. Since then, Kilroy Realty Corp's stock price has risen over 48.71% to $38.65 now.
- The 52-week high stock price for KRC is $45.03, representing a 16.51% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for KRC is $27.36, indicating a -29.21% decrease from the current share price, occurred on April 02, 2026.
- The closing price of Kilroy Realty Corp (KRC) stock in the beginning of 2025 was $68.33. The stock closed the year at $38.67, a loss of over -43.41% for the year.
The table below shows more information about KRC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 05, 2026 | $39.38 | $38.61 | $0.775 | 1,688,164.0 | -1.80% |
| Aug 04, 2026 | $39.53 | $38.27 | $1.27 | 809,158.0 | +0.92% |
| Aug 03, 2026 | $39.35 | $38.71 | $0.64 | 932,330.0 | +0.45% |
| Jul 31, 2026 | $39.70 | $38.78 | $0.925 | 738,287.0 | -1.81% |
| Jul 30, 2026 | $39.88 | $38.45 | $1.44 | 1,267,548.0 | +0.28% |
| Jul 29, 2026 | $40.12 | $38.51 | $1.61 | 1,600,884.0 | +1.99% |
| Jul 28, 2026 | $38.70 | $36.40 | $2.30 | 3,507,747.0 | -1.90% |
| Jul 27, 2026 | $39.70 | $39.03 | $0.67 | 1,574,018.0 | -0.03% |
| Jul 24, 2026 | $39.92 | $38.47 | $1.45 | 1,614,835.0 | +2.79% |
| Jul 23, 2026 | $39.41 | $38.21 | $1.20 | 1,192,533.0 | -0.78% |
| Jul 22, 2026 | $39.46 | $38.47 | $0.99 | 1,038,843.0 | -2.30% |
| Jul 21, 2026 | $40.27 | $39.13 | $1.13 | 1,509,329.0 | -0.20% |
| Jul 20, 2026 | $40.40 | $39.41 | $0.985 | 1,160,675.0 | -1.52% |
| Jul 17, 2026 | $40.85 | $39.80 | $1.05 | 1,590,641.0 | -0.40% |
| Jul 16, 2026 | $40.49 | $39.57 | $0.92 | 1,344,076.0 | +1.33% |
| Jul 15, 2026 | $40.68 | $39.65 | $1.03 | 1,337,440.0 | +1.12% |
| Jul 14, 2026 | $39.51 | $38.83 | $0.68 | 879,495.0 | +1.23% |
| Jul 13, 2026 | $39.25 | $38.52 | $0.725 | 718,517.0 | +1.46% |
| Jul 10, 2026 | $38.73 | $37.83 | $0.8999 | 606,366.0 | +0.39% |
| Jul 09, 2026 | $38.77 | $38.15 | $0.6249 | 811,139.0 | -0.23% |
| Jul 08, 2026 | $38.70 | $37.90 | $0.805 | 1,445,663.0 | -1.19% |
| Jul 07, 2026 | $39.78 | $38.77 | $1.01 | 932,229.0 | -1.37% |
Kilroy Realty Corp Stock (KRC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kilroy Realty Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KRC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kilroy Realty Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kilroy Realty Corp Stock (KRC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $39.53 | $38.27 | $1.27 | 5,117,816.0 | -0.45% |
| Jul, 2026 | $40.85 | $36.40 | $4.45 | 29,297,158.0 | +3.62% |
| Jun, 2026 | $39.49 | $33.65 | $5.84 | 35,504,104.0 | +9.34% |
| May, 2026 | $35.69 | $32.64 | $3.05 | 31,263,997.0 | +3.04% |
| Apr, 2026 | $34.36 | $27.36 | $7.00 | 49,554,280.0 | +17.90% |
| Mar, 2026 | $31.30 | $27.80 | $3.50 | 47,130,326.0 | -5.40% |
| Feb, 2026 | $35.06 | $29.71 | $5.35 | 45,716,877.0 | -13.52% |
| Jan, 2026 | $40.20 | $33.90 | $6.30 | 37,528,264.0 | -7.73% |
Kilroy Realty Corp Stock (KRC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $42.98 | $37.26 | $5.72 | 28,460,117.0 | -10.96% |
| Nov, 2025 | $43.58 | $40.19 | $3.39 | 24,115,876.0 | +1.51% |
| Oct, 2025 | $43.23 | $39.43 | $3.80 | 30,979,181.0 | +0.00% |
| Sep, 2025 | $45.03 | $40.64 | $4.39 | 33,500,064.0 | +1.59% |
| Aug, 2025 | $41.88 | $36.04 | $5.84 | 27,972,787.0 | +12.83% |
| Jul, 2025 | $38.98 | $33.97 | $5.01 | 40,011,270.0 | +7.43% |
| Jun, 2025 | $36.27 | $31.37 | $4.90 | 25,309,196.0 | +6.55% |
| May, 2025 | $33.15 | $30.15 | $3.00 | 23,783,818.0 | +2.19% |
| Apr, 2025 | $33.74 | $27.07 | $6.67 | 35,773,535.0 | -3.82% |
| Mar, 2025 | $36.06 | $31.95 | $4.11 | 34,210,809.0 | -8.24% |
| Feb, 2025 | $38.15 | $32.29 | $5.86 | 32,742,193.0 | -8.51% |
| Jan, 2025 | $40.77 | $34.97 | $5.80 | 22,006,481.0 | -3.54% |
Kilroy Realty Corp Stock (KRC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.55 | $38.39 | $4.16 | 21,569,298.0 | -2.48% |
| Nov, 2024 | $43.42 | $37.83 | $5.59 | 19,988,937.0 | +3.26% |
| Oct, 2024 | $43.78 | $37.19 | $6.59 | 24,302,925.0 | +3.93% |
| Sep, 2024 | $41.23 | $33.77 | $7.45 | 24,017,193.0 | +6.70% |
| Aug, 2024 | $37.99 | $31.54 | $6.45 | 20,021,902.0 | -1.89% |
| Jul, 2024 | $37.97 | $30.75 | $7.22 | 20,092,580.0 | +18.61% |
| Jun, 2024 | $34.08 | $30.71 | $3.37 | 19,525,771.0 | -7.04% |
| May, 2024 | $36.16 | $31.12 | $5.04 | 19,910,297.0 | -0.80% |
| Apr, 2024 | $36.58 | $31.90 | $4.68 | 17,085,344.0 | -7.22% |
| Mar, 2024 | $38.01 | $33.96 | $4.05 | 21,824,730.0 | -3.85% |
| Feb, 2024 | $38.30 | $32.69 | $5.62 | 26,534,044.0 | +5.96% |
| Jan, 2024 | $42.20 | $35.59 | $6.62 | 24,274,138.0 | -10.24% |
1.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):