KRC: Kilroy Realty Corporation

As of Friday, March 13th, 2026

$ 29.32

-- 0 0%

Open: 29.32
High: 29.32
Low: 29.32
Volume: N/A
Previous Close on Thursday, March 12th, 2026

$ 29.32

+0.83 +2.91%

Open: 28.06
High: 29.55
Low: 27.89
Volume: 3,025,111

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 28.06 29.55 27.89 29.32 3,025,111 +0.83 +2.91
2026-03-11 29.02 29.26 28.23 28.49 1,470,786 -0.55 -1.89
2026-03-10 29.71 29.71 28.55 29.04 1,825,187 -0.37 -1.26
2026-03-09 29.38 29.65 28.34 29.41 2,177,334 -0.40 -1.34
2026-03-06 30.46 30.68 29.71 29.81 2,216,889 -1.13 -3.65
2026-03-05 30.84 31.14 30.38 30.94 2,934,233 -0.24 -0.77
2026-03-04 30.00 31.30 29.58 31.18 2,242,608 +1.18 +3.93
2026-03-03 29.00 30.38 28.61 30.00 2,113,778 +0.33 +1.11
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 30.68
On 2026-03-06		 27.89
On 2026-03-12		 -1.62 -5.24 30.68
On 2026-03-06		 27.89
On 2026-03-12		 -9.09 29.21
10D 31.53
On 2026-02-27		 27.89
On 2026-03-12		 -2.70 -8.43 31.53
On 2026-02-27		 27.89
On 2026-03-12		 -11.54 29.77
20D 32.89
On 2026-02-20		 27.89
On 2026-03-12		 -2.90 -9.00 32.89
On 2026-02-20		 27.89
On 2026-03-12		 -15.21 30.72
WTD 29.71
On 2026-03-10		 27.89
On 2026-03-12		 -0.49 -1.64 29.71
On 2026-03-10		 27.89
On 2026-03-12		 -6.13 29.07
MTD 31.30
On 2026-03-04		 27.89
On 2026-03-12		 -0.50 -1.68 31.30
On 2026-03-04		 27.89
On 2026-03-12		 -10.89 29.76
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 0.00 0.00 17,433
KO

The Coca-Cola Company

77.08 -0.53 -0.68 28,158
PFE

Pfizer Inc.

26.86 0.00 0.00 574,908
VZ

Verizon Communications Inc.

50.63 0.00 0.00 18,638
VIX

CBOE Volatility Index

25.67 -1.62 -5.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 0.00 0.00
DJTA

Dow Jones Transportation Average

17,710.92 0.00 0.00
SPX

S&P 500 Index

6,672.62 0.00 0.00
OEX

S&P 100 Index

3,284.36 0.00 0.00
NDX

NASDAQ 100 Index

24,533.58 0.00 0.00
NYA

NYSE Composite Index

22,118.70 0.00 0.00
XAX

NYSE AMEX Composite Index

8,620.07 0.00 0.00
RUI

RUSSELL 1000 Index

3,637.65 0.00 0.00
RUT

Russell 2000 Index

2,488.99 0.00 0.00
RUA

Russell 3000 Index

3,788.58 0.00 0.00
VIX

CBOE Volatility Index

25.67 -1.62 -5.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

29.32 0.00 0.00