KRC: Kilroy Realty Corporation

As of Wednesday, July 2nd, 2025

$ 34.94

+0.38 +1.10%

Open: 34.37
High: 35.02
Low: 34.15
Volume: 1,101,784
Previous Close on Tuesday, July 1st, 2025

$ 34.56

+0.25 +0.73%

Open: 34.20
High: 35.36
Low: 33.97
Volume: 1,268,012

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 34.37 35.02 34.15 34.94 1,101,784 +0.38 +1.10
2025-07-01 34.20 35.36 33.97 34.56 1,268,012 +0.25 +0.73
2025-06-30 34.32 34.58 33.69 34.31 1,027,809 -0.48 -1.38
2025-06-27 34.83 35.23 34.35 34.79 1,230,845 +0.19 +0.55
2025-06-26 34.42 34.75 34.24 34.60 1,067,385 +0.48 +1.41
2025-06-25 34.35 35.03 33.67 34.12 1,441,026 -0.66 -1.90
2025-06-24 35.17 35.33 34.66 34.78 1,091,186 -0.22 -0.63
2025-06-23 35.06 35.46 34.12 35.00 1,182,630 -0.08 -0.23
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 35.36
On 2025-07-01		 33.69
On 2025-06-30		 0.82 2.40 35.23
On 2025-06-27		 33.69
On 2025-06-30		 -4.37 34.64
10D 35.60
On 2025-06-18		 33.67
On 2025-06-25		 -0.07 -0.20 35.60
On 2025-06-18		 33.67
On 2025-06-25		 -5.44 34.72
20D 36.27
On 2025-06-16		 32.98
On 2025-06-04		 1.77 5.34 36.27
On 2025-06-16		 33.67
On 2025-06-25		 -7.18 34.89
WTD 35.36
On 2025-07-01		 33.69
On 2025-06-30		 0.15 0.43 35.36
On 2025-07-01		 34.15
On 2025-07-02		 -3.42 34.60
MTD 35.36
On 2025-07-01		 33.97
On 2025-07-01		 0.63 1.84 35.36
On 2025-07-01		 34.15
On 2025-07-02		 -3.42 34.75
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

34.94 +0.38 +1.10 1,101,784