KRC: Kilroy Realty Corporation

As of Tuesday, October 28th, 2025

$ 41.97

+0.72 +1.75%

Open: 43.23
High: 43.23
Low: 40.60
Volume: 1,898,028
Previous Close on Monday, October 27th, 2025

$ 41.25

+0.36 +0.88%

Open: 40.91
High: 41.56
Low: 40.64
Volume: 1,406,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 43.23 43.23 40.60 41.97 1,898,028 +0.72 +1.75
2025-10-27 40.91 41.56 40.64 41.25 1,406,671 +0.36 +0.88
2025-10-24 40.87 41.06 40.40 40.89 993,033 +0.33 +0.81
2025-10-23 40.88 41.08 40.37 40.56 1,057,761 -0.36 -0.88
2025-10-22 41.02 41.40 40.58 40.92 891,075 -0.02 -0.05
2025-10-21 40.51 41.38 40.38 40.94 731,042 +0.40 +0.99
2025-10-20 40.66 40.88 40.34 40.54 805,978 +0.24 +0.60
2025-10-17 39.74 40.59 39.74 40.30 1,289,087 -0.15 -0.37
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 43.23
On 2025-10-28		 40.37
On 2025-10-23		 1.03 2.52 41.40
On 2025-10-22		 40.37
On 2025-10-23		 -2.49 41.12
10D 43.23
On 2025-10-28		 39.74
On 2025-10-17		 1.40 3.45 41.49
On 2025-10-15		 39.74
On 2025-10-17		 -4.22 40.84
20D 43.23
On 2025-10-28		 39.43
On 2025-10-10		 -0.28 -0.66 42.92
On 2025-10-07		 39.43
On 2025-10-10		 -8.12 41.08
WTD 43.23
On 2025-10-28		 40.60
On 2025-10-28		 1.08 2.64 41.56
On 2025-10-27		 41.56
On 2025-10-27		 0.00 41.61
MTD 43.23
On 2025-10-28		 39.43
On 2025-10-10		 -0.28 -0.66 42.92
On 2025-10-07		 39.43
On 2025-10-10		 -8.12 41.08
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

41.97 +0.72 +1.75 1,898,028