Get the Stockscreener App
32.89
1.54%
0.50
Pre-market:
31.95
-0.94
-2.86%
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 May 29, 2025, is $32.89.
- 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 26.55% to $32.89 now.
- The 52-week high stock price for KRC is $43.78, representing a 33.11% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for KRC is $27.07, indicating a -17.70% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Kilroy Realty Corp (KRC) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 29, 2025 | $33.09 | $32.42 | $0.67 | 1,199,295.0 | +1.54% |
| May 28, 2025 | $32.65 | $32.16 | $0.485 | 1,129,343.0 | -0.22% |
| May 27, 2025 | $32.70 | $31.44 | $1.25 | 1,164,151.0 | +3.81% |
| May 23, 2025 | $31.50 | $31.08 | $0.42 | 1,290,257.0 | -0.76% |
| May 22, 2025 | $31.80 | $31.21 | $0.59 | 1,185,051.0 | -0.03% |
| May 21, 2025 | $32.73 | $31.51 | $1.22 | 1,152,271.0 | -3.76% |
| May 20, 2025 | $33.15 | $32.69 | $0.46 | 937,382.0 | -0.67% |
| May 19, 2025 | $33.07 | $32.18 | $0.89 | 885,949.0 | +0.37% |
| May 16, 2025 | $32.99 | $32.15 | $0.84 | 1,012,921.0 | +1.08% |
| May 15, 2025 | $32.53 | $31.41 | $1.12 | 1,131,044.0 | +3.08% |
| May 14, 2025 | $31.96 | $31.28 | $0.68 | 1,156,372.0 | -0.66% |
| May 13, 2025 | $32.74 | $31.66 | $1.08 | 1,230,930.0 | -1.98% |
| May 12, 2025 | $32.93 | $32.22 | $0.71 | 914,239.0 | +2.37% |
| May 09, 2025 | $31.73 | $30.92 | $0.81 | 1,009,079.0 | +1.61% |
| May 08, 2025 | $31.48 | $30.63 | $0.85 | 799,632.0 | +0.97% |
| May 07, 2025 | $31.27 | $30.66 | $0.61 | 1,213,372.0 | +0.06% |
| May 06, 2025 | $31.44 | $30.15 | $1.29 | 1,657,325.0 | -3.36% |
| May 05, 2025 | $32.50 | $31.80 | $0.70 | 1,077,529.0 | -1.67% |
| May 02, 2025 | $32.79 | $32.22 | $0.57 | 983,310.0 | +1.44% |
| May 01, 2025 | $32.47 | $31.23 | $1.24 | 1,469,554.0 | +1.43% |
| Apr 30, 2025 | $31.62 | $30.55 | $1.07 | 1,495,553.0 | -0.85% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $33.15 | $30.15 | $3.00 | 23,798,301.0 | +4.38% |
| 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% |
Kilroy Realty Corp Stock (KRC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $43.37 | $32.70 | $10.66 | 26,850,855.0 | +20.80% |
| Nov, 2023 | $34.01 | $27.39 | $6.62 | 20,692,499.0 | +15.40% |
| Oct, 2023 | $31.82 | $26.78 | $5.04 | 22,057,236.0 | -9.59% |
| Sep, 2023 | $38.01 | $30.69 | $7.32 | 24,253,493.0 | -14.45% |
| Aug, 2023 | $38.20 | $33.91 | $4.30 | 21,905,555.0 | +3.50% |
| Jul, 2023 | $36.07 | $29.81 | $6.26 | 21,680,948.0 | +18.64% |
| Jun, 2023 | $31.64 | $26.37 | $5.27 | 25,239,599.0 | +10.87% |
| May, 2023 | $29.20 | $25.99 | $3.21 | 26,706,382.0 | -7.18% |
| Apr, 2023 | $33.24 | $28.00 | $5.24 | 23,222,164.0 | -9.75% |
| Mar, 2023 | $37.34 | $27.03 | $10.31 | 40,754,376.0 | -10.05% |
| Feb, 2023 | $43.48 | $35.93 | $7.55 | 17,653,824.0 | -12.23% |
| Jan, 2023 | $41.35 | $37.15 | $4.20 | 19,403,666.0 | +6.13% |
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):