KRC: Kilroy Realty Corporation

As of Wednesday, November 26th, 2025

$ 43.10

+0.07 +0.16%

Open: 42.63
High: 43.58
Low: 42.63
Volume: 1,114,088
Previous Close on Tuesday, November 25th, 2025

$ 43.03

+1.28 +3.07%

Open: 41.92
High: 43.25
Low: 41.68
Volume: 1,277,430

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-26 42.63 43.58 42.63 43.10 1,114,088 +0.07 +0.16
2025-11-25 41.92 43.25 41.68 43.03 1,277,430 +1.28 +3.07
2025-11-24 41.37 42.12 41.01 41.75 950,141 +0.54 +1.31
2025-11-21 40.38 41.61 40.27 41.21 1,475,514 +0.79 +1.95
2025-11-20 41.95 42.36 40.38 40.42 832,179 -1.09 -2.63
2025-11-19 41.52 41.79 40.82 41.51 885,133 +0.04 +0.10
2025-11-18 40.75 41.77 40.24 41.47 2,570,590 +1.07 +2.65
2025-11-17 40.78 41.37 40.19 40.40 1,653,482 -0.45 -1.10
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 43.58
On 2025-11-26		 40.27
On 2025-11-21		 1.59 3.83 42.36
On 2025-11-20		 40.27
On 2025-11-21		 -4.93 41.90
10D 43.58
On 2025-11-26		 40.19
On 2025-11-17		 0.85 2.01 42.58
On 2025-11-13		 40.19
On 2025-11-17		 -5.61 41.54
20D 43.58
On 2025-11-26		 40.19
On 2025-11-17		 1.96 4.76 43.49
On 2025-11-07		 40.19
On 2025-11-17		 -7.59 41.97
WTD 43.58
On 2025-11-26		 41.01
On 2025-11-24		 1.89 4.59 42.12
On 2025-11-24		 42.12
On 2025-11-24		 0.00 42.63
MTD 43.58
On 2025-11-26		 40.19
On 2025-11-17		 0.85 2.01 43.49
On 2025-11-07		 40.19
On 2025-11-17		 -7.59 41.98
As of Wednesday, November 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.62 +3.18 +1.08 3,980,670
KO

The Coca-Cola Company

72.88 +0.27 +0.37 11,576,210
PFE

Pfizer Inc.

25.71 -0.01 -0.04 32,773,808
VZ

Verizon Communications Inc.

40.88 +0.29 +0.71 14,992,732
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,427.12 +314.67 +0.67 453,130,294
DJTA

Dow Jones Transportation Average

16,531.12 +129.97 +0.79 130,227,206
SPX

S&P 500 Index

6,812.61 +46.73 +0.69
OEX

S&P 100 Index

3,421.44 +21.94 +0.65
NDX

NASDAQ 100 Index

25,236.94 +218.58 +0.87
NYA

NYSE Composite Index

21,713.13 +161.39 +0.75
XAX

NYSE AMEX Composite Index

7,404.06 +103.07 +1.41
RUI

RUSSELL 1000 Index

3,716.18 +25.30 +0.69
RUT

Russell 2000 Index

2,486.12 +20.14 +0.82
RUA

Russell 3000 Index

3,866.49 +26.54 +0.69
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.87 -0.28 -1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.44 -0.56 -2.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.00 -0.76 -3.66
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,797.63 +78.16 +0.67
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

43.10 +0.07 +0.16 1,114,088