KRC: Kilroy Realty Corporation

As of Tuesday, April 29th, 2025

$ 31.78

-0.90 -2.75%

Open: 32.47
High: 32.61
Low: 31.70
Volume: 915,010
Previous Close on Monday, April 28th, 2025

$ 32.68

+0.31 +0.96%

Open: 32.28
High: 32.79
Low: 32.18
Volume: 775,517

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 32.47 32.61 31.70 31.78 915,010 -0.90 -2.75
2025-04-28 32.28 32.79 32.18 32.68 775,517 +0.31 +0.96
2025-04-25 32.44 32.64 32.11 32.37 590,345 -0.22 -0.68
2025-04-24 32.43 32.73 32.11 32.59 1,329,880 +0.07 +0.22
2025-04-23 33.36 33.74 32.35 32.52 1,300,510 +0.38 +1.18
2025-04-22 31.68 32.38 31.50 32.14 1,381,863 +0.94 +3.01
2025-04-21 31.35 31.56 30.88 31.20 1,127,661 -0.59 -1.86
2025-04-17 31.51 32.17 31.40 31.79 1,532,300 +0.56 +1.79
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 33.74
On 2025-04-23		 31.70
On 2025-04-29		 -0.36 -1.12 33.74
On 2025-04-23		 31.70
On 2025-04-29		 -6.05 32.39
10D 33.74
On 2025-04-23		 30.75
On 2025-04-15		 0.84 2.71 33.74
On 2025-04-23		 31.70
On 2025-04-29		 -6.05 31.97
20D 33.74
On 2025-04-23		 27.07
On 2025-04-09		 -0.98 -2.99 33.38
On 2025-04-02		 27.07
On 2025-04-09		 -18.90 31.25
WTD 32.79
On 2025-04-28		 31.70
On 2025-04-29		 -0.59 -1.82 32.79
On 2025-04-28		 31.70
On 2025-04-29		 -3.32 32.23
MTD 33.74
On 2025-04-23		 27.07
On 2025-04-09		 -0.98 -2.99 33.38
On 2025-04-02		 27.07
On 2025-04-09		 -18.90 31.25
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

31.78 -0.90 -2.75 915,010