Get the Stockscreener App
34.75
0.99%
0.3274
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 September 17, 2026, is $34.75.
- 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 33.70% to $34.75 now.
- The 52-week high stock price for KRC is $45.03, representing a 29.59% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for KRC is $27.36, indicating a -21.26% 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 |
|---|---|---|---|---|---|
| Sep 17, 2026 | $35.08 | $34.59 | $0.488 | 729,919.0 | +0.96% |
| Sep 16, 2026 | $34.90 | $33.77 | $1.13 | 2,124,634.0 | -0.23% |
| Sep 15, 2026 | $35.01 | $34.39 | $0.6176 | 1,377,695.0 | -1.17% |
| Sep 14, 2026 | $35.22 | $34.46 | $0.76 | 1,138,188.0 | +0.03% |
| Sep 11, 2026 | $35.37 | $34.76 | $0.61 | 1,077,627.0 | +0.14% |
| Sep 10, 2026 | $35.37 | $34.60 | $0.77 | 1,065,800.0 | -1.22% |
| Sep 09, 2026 | $36.77 | $35.17 | $1.59 | 1,499,898.0 | -2.41% |
| Sep 08, 2026 | $37.30 | $36.12 | $1.18 | 1,361,190.0 | -2.67% |
| Sep 04, 2026 | $37.53 | $36.65 | $0.885 | 1,196,894.0 | +0.49% |
| Sep 03, 2026 | $37.01 | $36.48 | $0.53 | 1,104,604.0 | +1.34% |
| Sep 02, 2026 | $36.62 | $35.86 | $0.76 | 1,246,579.0 | +0.69% |
| Sep 01, 2026 | $36.65 | $35.89 | $0.76 | 1,264,443.0 | -0.22% |
| Aug 31, 2026 | $36.35 | $35.70 | $0.65 | 1,496,564.0 | +0.25% |
| Aug 28, 2026 | $37.10 | $36.19 | $0.91 | 724,943.0 | -1.31% |
| Aug 27, 2026 | $37.03 | $36.58 | $0.455 | 749,421.0 | -0.38% |
| Aug 26, 2026 | $37.36 | $36.77 | $0.59 | 1,121,118.0 | -0.99% |
| Aug 25, 2026 | $37.23 | $36.64 | $0.595 | 817,739.0 | +0.87% |
| Aug 24, 2026 | $37.24 | $36.64 | $0.60 | 949,916.0 | +0.82% |
| Aug 21, 2026 | $37.03 | $36.26 | $0.775 | 738,009.0 | -0.49% |
| Aug 20, 2026 | $37.14 | $36.58 | $0.56 | 925,280.0 | +0.00% |
| Aug 19, 2026 | $37.28 | $36.43 | $0.855 | 1,161,624.0 | +1.66% |
| Aug 18, 2026 | $36.50 | $35.78 | $0.72 | 1,196,464.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $37.53 | $33.77 | $3.76 | 15,187,471.0 | -4.27% |
| Aug, 2026 | $39.53 | $35.41 | $4.12 | 22,011,634.0 | -6.50% |
| 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% |
1.10%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):