KRC: Kilroy Realty Corporation

As of Friday, June 12th, 2026

$ 38.37

-0.33 -0.85%

Open: 38.91
High: 39.09
Low: 38.16
Volume: 1,577,998
Previous Close on Thursday, June 11th, 2026

$ 38.70

+0.28 +0.73%

Open: 38.76
High: 39.10
Low: 37.94
Volume: 1,242,097

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 38.91 39.09 38.16 38.37 1,577,998 -0.33 -0.85
2026-06-11 38.76 39.10 37.94 38.70 1,242,097 +0.28 +0.73
2026-06-10 38.73 39.16 38.33 38.42 1,720,920 -0.17 -0.44
2026-06-09 38.29 39.22 38.29 38.59 2,541,922 +0.70 +1.85
2026-06-08 37.72 38.44 37.55 37.89 3,499,792 +0.86 +2.32
2026-06-05 36.49 37.28 36.29 37.03 2,487,513 +0.13 +0.35
2026-06-04 35.54 36.90 35.54 36.90 1,485,794 +1.63 +4.62
2026-06-03 34.88 35.33 34.51 35.27 1,504,697 +0.34 +0.97
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 39.22
On 2026-06-09		 37.55
On 2026-06-08		 1.34 3.62 39.22
On 2026-06-09		 37.94
On 2026-06-11		 -3.26 38.39
10D 39.22
On 2026-06-09		 33.65
On 2026-06-01		 4.10 11.96 39.22
On 2026-06-09		 37.94
On 2026-06-11		 -3.26 37.01
20D 39.22
On 2026-06-09		 32.94
On 2026-05-20		 3.60 10.35 34.85
On 2026-05-18		 32.94
On 2026-05-20		 -5.47 35.62
WTD 39.22
On 2026-06-09		 37.55
On 2026-06-08		 1.34 3.62 39.22
On 2026-06-09		 37.94
On 2026-06-11		 -3.26 38.39
MTD 39.22
On 2026-06-09		 33.65
On 2026-06-01		 4.10 11.96 39.22
On 2026-06-09		 37.94
On 2026-06-11		 -3.26 37.01
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

38.37 -0.33 -0.85 1,577,998