NYSE · KRC

Kilroy Realty Corporation

Real Estate · REIT - Office

$36.07

Down-$0.34 (-0.92%)

Updated Nov 1, 2026, 12:31 AM

SID Score

6.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · KRC

KRC price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

KRC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$36.41	$36.78	$36.01	$36.07	1.41M
Oct 29, 2026	$35.88	$36.43	$35.51	$36.41	956.23K
Oct 28, 2026	$36.00	$36.00	$35.26	$35.55	1.6M
Oct 27, 2026	$36.71	$37.23	$35.96	$35.97	1.33M
Oct 26, 2026	$37.24	$37.46	$36.48	$36.71	1.69M
Oct 23, 2026	$36.27	$37.83	$36.09	$37.27	3.11M
Oct 22, 2026	$34.35	$36.22	$34.21	$35.96	2.68M
Oct 21, 2026	$35.21	$35.25	$34.11	$34.43	1.97M
Oct 20, 2026	$34.08	$34.95	$33.90	$34.82	1.91M
Oct 19, 2026	$34.81	$34.81	$33.91	$34.01	1.73M
Oct 16, 2026	$34.81	$35.35	$34.35	$34.83	1.2M
Oct 15, 2026	$33.82	$34.90	$33.595	$34.63	1.65M
Oct 14, 2026	$34.73	$34.93	$33.22	$33.30	1.83M
Oct 13, 2026	$35.16	$35.365	$34.72	$34.93	1.73M
Oct 12, 2026	$34.32	$34.86	$33.95	$34.80	1.21M
Oct 9, 2026	$34.31	$34.48	$33.71	$34.25	1.03M
Oct 8, 2026	$33.97	$34.37	$33.51	$34.19	2.19M
Oct 7, 2026	$33.73	$34.42	$33.38	$34.01	1.61M
Oct 6, 2026	$33.33	$34.02	$33.30	$33.90	925.05K
Oct 5, 2026	$33.41	$33.6828	$33.185	$33.28	1.27M