KRC: Kilroy Realty Corporation

As of Friday, June 13th, 2025

$ 35.22

-0.73 -2.03%

Open: 35.66
High: 35.89
Low: 34.89
Volume: 1,057,058
Previous Close on Thursday, June 12th, 2025

$ 35.95

+0.30 +0.84%

Open: 35.41
High: 36.01
Low: 35.26
Volume: 1,094,004

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 35.66 35.89 34.89 35.22 1,057,058 -0.73 -2.03
2025-06-12 35.41 36.01 35.26 35.95 1,094,004 +0.30 +0.84
2025-06-11 35.89 36.27 35.58 35.65 1,515,471 +0.11 +0.31
2025-06-10 35.18 35.97 34.66 35.54 1,786,334 +0.57 +1.63
2025-06-09 35.25 35.53 34.86 34.97 1,510,849 +0.05 +0.14
2025-06-06 34.64 35.34 34.57 34.92 1,893,754 +0.77 +2.25
2025-06-05 33.48 34.25 33.30 34.15 1,192,001 +0.56 +1.67
2025-06-04 33.26 33.86 32.98 33.59 1,557,744 +0.42 +1.27
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 36.27
On 2025-06-11		 34.66
On 2025-06-10		 0.30 0.86 36.27
On 2025-06-11		 34.89
On 2025-06-13		 -3.81 35.47
10D 36.27
On 2025-06-11		 31.37
On 2025-06-02		 3.02 9.38 36.27
On 2025-06-11		 34.89
On 2025-06-13		 -3.81 34.54
20D 36.27
On 2025-06-11		 31.08
On 2025-05-23		 2.72 8.37 33.15
On 2025-05-20		 31.08
On 2025-05-23		 -6.24 33.41
WTD 36.27
On 2025-06-11		 34.66
On 2025-06-10		 0.30 0.86 36.27
On 2025-06-11		 34.89
On 2025-06-13		 -3.81 35.47
MTD 36.27
On 2025-06-11		 31.37
On 2025-06-02		 3.02 9.38 36.27
On 2025-06-11		 34.89
On 2025-06-13		 -3.81 34.54
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

35.22 -0.73 -2.03 1,057,058