KRC: Kilroy Realty Corporation

As of Thursday, July 30th, 2026

$ 39.54

+0.11 +0.28%

Open: 39.87
High: 39.88
Low: 38.45
Volume: 1,267,548
Previous Close on Wednesday, July 29th, 2026

$ 39.43

+0.77 +1.99%

Open: 38.75
High: 40.12
Low: 38.51
Volume: 1,600,728

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 39.87 39.88 38.45 39.54 1,267,548 +0.11 +0.28
2026-07-29 38.75 40.12 38.51 39.43 1,600,728 +0.77 +1.99
2026-07-28 38.09 38.70 36.40 38.66 3,446,134 -0.75 -1.90
2026-07-27 39.57 39.70 39.03 39.41 1,573,861 -0.01 -0.03
2026-07-24 38.70 39.92 38.47 39.42 1,624,016 +1.07 +2.79
2026-07-23 38.33 39.41 38.21 38.35 1,172,750 -0.30 -0.78
2026-07-22 39.43 39.46 38.47 38.65 1,038,843 -0.91 -2.30
2026-07-21 40.02 40.27 39.13 39.56 1,509,276 -0.08 -0.20
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 40.12
On 2026-07-29		 36.40
On 2026-07-28		 1.19 3.10 39.92
On 2026-07-24		 36.40
On 2026-07-28		 -8.82 39.29
10D 40.85
On 2026-07-17		 36.40
On 2026-07-28		 -0.87 -2.15 40.85
On 2026-07-17		 36.40
On 2026-07-28		 -10.89 39.29
20D 40.85
On 2026-07-17		 36.40
On 2026-07-28		 0.38 0.97 40.85
On 2026-07-17		 36.40
On 2026-07-28		 -10.89 39.20
WTD 40.12
On 2026-07-29		 36.40
On 2026-07-28		 0.12 0.30 39.70
On 2026-07-27		 36.40
On 2026-07-28		 -8.31 39.26
MTD 40.85
On 2026-07-17		 36.40
On 2026-07-28		 2.07 5.52 40.85
On 2026-07-17		 36.40
On 2026-07-28		 -10.89 39.20
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
RCMP

NASDAQ Capital Market Composite Index

136.90 +6.50 +4.99
KRC

Kilroy Realty Corporation

39.54 +0.11 +0.28 1,267,548