NYSE · KRC

Kilroy Realty Corporation

Real Estate · REIT - Office

$34.82

Down-$0.41 (-1.18%)

Updated Oct 21, 2026, 6:22 PM

SID Score

5.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance · KRC

KRC price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 20, 2026

Daily close

View OHLC price history

KRC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 20, 2026	$34.08	$34.95	$33.90	$34.82	1.92M
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
Oct 2, 2026	$33.60	$34.28	$33.47	$33.63	1.34M
Oct 1, 2026	$33.03	$33.37	$32.73	$33.30	1.25M
Sep 30, 2026	$33.46	$33.70	$33.15	$33.27	1.61M
Sep 29, 2026	$33.93	$34.20	$33.745	$33.84	1.44M
Sep 28, 2026	$34.23	$34.23	$33.61	$33.92	1.49M
Sep 25, 2026	$34.16	$34.44	$33.74	$34.23	1.06M
Sep 24, 2026	$34.07	$34.39	$33.91	$34.05	1.04M
Sep 23, 2026	$34.58	$34.71	$33.915	$34.04	1.22M
Sep 22, 2026	$34.84	$34.98	$34.335	$34.74	1.41M