Kilroy Realty Corporation Common Stock (KRC)

Last Price37.47

Change+0.00 (0.00%)

NYSE· Last Trade: Jul 1st, 6:38 AM EDT

Historical Prices For Kilroy Realty Corporation Common Stock (KRC)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	37.53	38.11	37.45	37.47	1,363,064	37.47
6/29/2026	37.81	38.43	37.30	38.40	1,856,228	37.86
6/26/2026	37.64	38.04	37.35	38.04	1,889,006	37.51
6/25/2026	37.09	37.59	36.67	37.51	1,149,199	36.98
6/24/2026	37.31	37.60	36.52	36.92	1,340,711	36.40
6/23/2026	36.97	37.50	36.94	37.20	906,290	36.68
6/22/2026	36.67	37.09	36.41	37.00	1,438,149	36.48
6/18/2026	36.55	37.13	36.53	36.81	2,402,071	36.29
6/17/2026	37.72	38.36	36.01	36.15	1,693,575	35.64
6/16/2026	39.28	39.49	37.98	38.09	1,916,119	37.55
6/15/2026	38.54	38.84	38.12	38.37	1,199,037	37.83
6/12/2026	38.91	39.09	38.16	38.37	1,577,999	37.83
6/11/2026	38.76	39.10	37.94	38.70	1,257,796	38.16
6/10/2026	38.73	39.16	38.33	38.42	1,734,254	37.88
6/09/2026	38.29	39.22	38.29	38.59	2,562,183	38.05
6/08/2026	37.72	38.44	37.55	37.89	3,500,105	37.36
6/05/2026	36.49	37.28	36.29	37.03	2,487,515	36.51
6/04/2026	35.54	36.90	35.54	36.90	1,485,794	36.38
6/03/2026	34.88	35.33	34.51	35.27	1,505,064	34.77
6/02/2026	33.96	35.50	33.75	34.93	1,461,969	34.44
6/01/2026	34.13	34.35	33.65	34.00	918,660	33.52
5/29/2026	34.36	34.75	33.82	34.27	1,729,233	33.79
5/28/2026	34.48	34.99	34.31	34.36	2,561,707	33.88
5/27/2026	34.63	35.14	34.49	34.97	1,396,043	34.48
5/26/2026	34.15	34.60	34.15	34.47	852,192	33.99
5/22/2026	34.22	34.44	33.79	33.97	915,367	33.49
5/21/2026	33.94	34.56	33.74	34.14	1,208,985	33.66
5/20/2026	33.58	34.36	32.94	34.25	1,329,628	33.77
5/19/2026	34.30	34.30	33.36	33.42	1,474,366	32.95
5/18/2026	34.51	34.84	33.85	34.14	1,655,195	33.66
5/15/2026	34.49	34.49	33.48	34.36	1,163,582	33.88
5/14/2026	34.65	35.47	34.55	34.77	1,219,614	34.28
5/13/2026	34.59	34.66	34.23	34.44	1,678,620	33.96
5/12/2026	34.57	34.82	34.12	34.73	1,844,392	34.24
5/11/2026	34.99	35.12	33.95	34.26	1,149,333	33.78
5/08/2026	34.62	35.32	34.42	34.90	1,296,652	34.41
5/07/2026	35.24	35.69	34.55	34.57	2,983,138	34.08
5/06/2026	33.88	35.15	33.88	35.09	1,994,774	34.60
5/05/2026	33.03	33.84	32.64	33.54	1,842,832	33.07
5/04/2026	33.45	33.73	32.88	32.94	1,902,014	32.48
5/01/2026	33.34	33.72	32.92	33.64	1,328,624	33.17
4/30/2026	32.81	33.47	32.72	33.26	1,516,233	32.79
4/29/2026	33.86	34.12	32.53	32.90	1,600,395	32.44
4/28/2026	33.54	34.36	32.85	34.12	2,687,020	33.64
4/27/2026	31.87	32.84	31.78	32.72	2,415,985	32.26
4/24/2026	31.45	31.98	31.28	31.88	1,279,761	31.43
4/23/2026	31.57	31.82	30.98	31.46	1,099,718	31.02
4/22/2026	32.04	32.31	31.45	31.67	1,159,721	31.22
4/21/2026	32.16	32.58	31.48	31.83	1,645,576	31.38
4/20/2026	31.28	32.25	31.28	32.14	2,173,928	31.69
4/17/2026	31.10	31.71	31.04	31.45	2,919,968	31.01
4/16/2026	30.54	31.05	30.09	30.87	3,370,353	30.44
4/15/2026	29.23	30.51	29.09	30.46	2,606,337	30.03
4/14/2026	28.73	29.45	28.57	29.19	3,548,709	28.78
4/13/2026	28.00	28.80	27.91	28.72	3,279,694	28.32
4/10/2026	27.74	28.47	27.74	28.22	3,313,098	27.82
4/09/2026	28.09	28.60	27.37	27.72	3,111,616	27.33
4/08/2026	29.10	29.40	28.14	28.34	5,278,255	27.94
4/07/2026	28.13	28.68	28.06	28.40	1,515,546	28.00
4/06/2026	28.46	28.60	28.04	28.22	1,406,340	27.82
4/02/2026	27.66	28.57	27.36	28.45	2,231,677	28.05
4/01/2026	28.63	28.70	28.00	28.08	1,819,645	27.69