KRC: Kilroy Realty Corporation

As of Friday, August 22nd, 2025

$ 40.16

+1.30 +3.35%

Open: 39.10
High: 40.51
Low: 39.05
Volume: 1,194,556
Previous Close on Thursday, August 21st, 2025

$ 38.86

-0.07 -0.18%

Open: 38.19
High: 39.07
Low: 38.09
Volume: 1,303,974

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 39.10 40.51 39.05 40.16 1,194,556 +1.30 +3.35
2025-08-21 38.19 39.07 38.09 38.86 1,303,974 -0.07 -0.18
2025-08-20 39.12 39.29 38.63 38.93 1,381,808 -0.19 -0.49
2025-08-19 38.50 39.16 38.25 39.12 1,065,908 +0.95 +2.49
2025-08-18 38.62 38.77 38.16 38.17 912,367 -0.54 -1.39
2025-08-15 38.43 38.75 38.18 38.71 1,325,566 +0.38 +0.99
2025-08-14 38.11 38.57 37.99 38.33 873,479 -0.40 -1.03
2025-08-13 37.96 38.83 37.68 38.73 992,573 +0.83 +2.19
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 40.51
On 2025-08-22		 38.09
On 2025-08-21		 1.45 3.75 39.29
On 2025-08-20		 38.09
On 2025-08-21		 -3.05 39.05
10D 40.51
On 2025-08-22		 36.51
On 2025-08-11		 2.35 6.22 38.03
On 2025-08-11		 36.67
On 2025-08-12		 -3.58 38.55
20D 40.51
On 2025-08-22		 36.04
On 2025-08-01		 3.08 8.31 38.98
On 2025-07-29		 36.04
On 2025-08-01		 -7.54 38.02
WTD 40.51
On 2025-08-22		 38.09
On 2025-08-21		 1.45 3.75 39.29
On 2025-08-20		 38.09
On 2025-08-21		 -3.05 39.05
MTD 40.51
On 2025-08-22		 36.04
On 2025-08-01		 3.30 8.95 38.61
On 2025-08-07		 36.51
On 2025-08-11		 -5.44 38.23
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
FE

FirstEnergy Corp.

43.79 +0.31 +0.71 2,959,146
BFH

Bread Financial Holdings Inc.

62.36 +2.79 +4.68 500,979
SAN

Banco Santander, S.A.

9.79 +0.22 +2.30 6,082,002
IZEA

IZEA Worldwide Inc.

4.22 -0.07 -1.63 97,720
KRC

Kilroy Realty Corporation

40.16 +1.30 +3.35 1,194,556