KRC (Kilroy Realty Corpor...) Stock Historical Data

As of Friday, August 22nd, 2025

$ 40.16

+1.30 +3.35%

Open: 39.10
High: 40.51
Low: 39.05
Volume: 1,194,556
Previous Close on Thursday, August 21st, 2025

$ 38.86

-0.07 -0.18%

Open: 38.19
High: 39.07
Low: 38.09
Volume: 1,303,974
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
NVT

nVent Electric plc

90.08 +2.06 +2.34 1,701,027
JEF

Jefferies Financial Group Inc.

62.54 +3.39 +5.73 1,095,846
URE

ProShares Ultra Real Estate

64.98 +1.99 +3.16 2,361
BIL

SPDR Barclays 1-3 Month T-Bill ETF

91.69 +0.03 +0.03 7,328,347
KRC

Kilroy Realty Corporation

40.16 +1.30 +3.35 1,194,556