KRC: Kilroy Realty Corporation

As of Friday, October 23rd, 2026

$ 37.27

+1.31 +3.64%

Open: 36.27
High: 37.83
Low: 36.09
Volume: 3,082,342
Previous Close on Thursday, October 22nd, 2026

$ 35.96

+1.53 +4.44%

Open: 34.35
High: 36.22
Low: 34.21
Volume: 2,399,549

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 36.27 37.83 36.09 37.27 3,082,342 +1.31 +3.64
2026-10-22 34.35 36.22 34.21 35.96 2,399,549 +1.53 +4.44
2026-10-21 35.21 35.25 34.11 34.43 1,973,793 -0.39 -1.12
2026-10-20 34.08 34.95 33.90 34.82 1,913,371 +0.81 +2.38
2026-10-19 34.81 34.81 33.91 34.01 1,734,263 -0.82 -2.35
2026-10-16 34.81 35.35 34.35 34.83 1,202,660 +0.20 +0.58
2026-10-15 33.82 34.90 33.60 34.63 1,647,137 +1.33 +3.99
2026-10-14 34.73 34.93 33.22 33.30 1,833,917 -1.63 -4.67
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 37.83
On 2026-10-23		 33.90
On 2026-10-20		 2.44 7.01 34.81
On 2026-10-19		 34.81
On 2026-10-19		 0.00 35.30
10D 37.83
On 2026-10-23		 33.22
On 2026-10-14		 3.02 8.82 35.37
On 2026-10-13		 33.22
On 2026-10-14		 -6.07 34.90
20D 37.83
On 2026-10-23		 32.73
On 2026-10-01		 3.04 8.88 35.37
On 2026-10-13		 33.22
On 2026-10-14		 -6.07 34.33
WTD 37.83
On 2026-10-23		 33.90
On 2026-10-20		 2.44 7.01 34.81
On 2026-10-19		 34.81
On 2026-10-19		 0.00 35.30
MTD 37.83
On 2026-10-23		 32.73
On 2026-10-01		 4.00 12.02 35.37
On 2026-10-13		 33.22
On 2026-10-14		 -6.07 34.44
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,321
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,902
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,912
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,305
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

37.27 +1.31 +3.64 3,082,342