Kilroy Realty (KRC) Stock Chart & Stock Price History → 🚀 Tap into this explosive trade opportunity asap (From Daily Strike Alliance) (Ad) Free KRC Stock Alerts $32.29 -0.21 (-0.65%) (As of 01:51 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Kilroy Realty Stock Price Performance5 Day Performance-0.55%1 Month Performance-2.56%3 Month Performance-10.57%6 Month Performance+0.47%Year-To-Date Performance-18.95%1 Year Performance+19.99% Receive KRC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Kilroy Realty and its competitors with MarketBeat's FREE daily newsletter Email Address Ad MarketBeatRE: Your account statusYour $200 MarketBeat account credit expires in less than twelve hours. Upgrade to MarketBeat All Access today and save $200 on your 2024-2025 MarketBeat premium subscription.Claim My Discount KRC Stock Chart for Tuesday, May, 28, 2024 KRC Chart by TradingView Kilroy Realty Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$32.50$32.50$33.02$32.40702,500 shs$3.81 billion05/24/2024$32.47$32.49+0.06%$32.93$32.40702,520 shs$3.81 billion05/23/2024$33.69$32.47-3.62%$33.64$32.161.31 million shs$3.81 billion05/22/2024$34.10$33.69-1.20%$34.20$33.40622,778 shs$3.95 billion05/21/2024$33.78$34.10+0.95%$34.36$33.451.09 million shs$4.00 billion05/20/2024$34.42$33.78-1.86%$34.62$33.63952,841 shs$3.96 billion Get the Latest News and Ratings for KRC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Kilroy Realty and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$34.75$34.43-0.92%$35.06$34.35890,907 shs$4.04 billion05/16/2024$35.33$34.75-1.64%$35.44$34.63626,724 shs$4.08 billion05/15/2024$35.27$35.33+0.17%$36.16$35.21949,133 shs$4.15 billion05/14/2024$34.43$35.27+2.44%$35.32$34.63927,185 shs$4.14 billion05/13/2024$34.02$34.43+1.21%$34.74$34.20497,275 shs$4.04 billion05/10/2024$34.44$34.02-1.21%$34.54$33.70571,327 shs$3.99 billion05/09/2024$33.43$34.44+3.01%$34.45$33.45827,184 shs$4.04 billion05/08/2024$33.95$33.43-1.53%$33.66$33.26777,485 shs$3.92 billion05/07/2024$34.27$33.95-0.92%$34.72$33.871.02 million shs$3.98 billion05/06/2024$33.93$34.27+0.99%$34.72$34.031.02 million shs$4.02 billion05/03/2024$34.27$33.91-1.05%$36.10$33.581.46 million shs$3.98 billion05/02/2024$33.20$34.27+3.22%$34.33$32.95831,898 shs$4.02 billion05/01/2024$33.80$33.20-1.78%$34.32$33.091.25 million shs$3.90 billion04/30/2024$34.40$33.80-1.74%$34.52$33.79984,413 shs$3.97 billion04/29/2024$33.14$34.40+3.80%$34.42$33.80949,926 shs$4.04 billion04/26/2024$33.23$33.14-0.27%$33.93$33.14799,966 shs$3.89 billion04/25/2024$33.71$33.23-1.42%$33.35$32.70713,149 shs$3.90 billion04/24/2024$33.74$33.71-0.07%$33.75$33.19723,457 shs$3.96 billion04/23/2024$33.41$33.74+0.97%$34.33$33.41589,168 shs$3.96 billion04/22/2024$33.09$33.41+0.97%$33.56$32.87636,343 shs$3.92 billion04/19/2024$32.66$33.10+1.35%$33.16$32.81917,618 shs$3.88 billion04/18/2024$32.40$32.66+0.80%$32.99$32.35671,433 shs$3.83 billion04/17/2024$32.38$32.40+0.08%$32.93$32.36715,451 shs$3.80 billion04/16/2024$32.95$32.38-1.75%$32.90$31.90892,274 shs$3.80 billion04/15/2024$33.47$32.95-1.55%$33.82$32.77869,235 shs$3.87 billion04/12/2024$33.99$33.48-1.50%$33.84$33.20883,668 shs$3.93 billion04/11/2024$33.21$33.99+2.35%$34.01$33.191.04 million shs$3.99 billion04/10/2024$35.87$33.21-7.42%$34.53$32.98716,230 shs$3.90 billion04/09/2024$34.94$35.87+2.66%$35.97$35.10840,407 shs$4.21 billion04/08/2024$34.14$34.94+2.34%$35.03$34.44564,226 shs$4.10 billion04/05/2024$34.10$34.13+0.09%$34.35$33.49799,007 shs$4.00 billion04/04/2024$34.70$34.10-1.73%$35.45$34.00666,694 shs$4.00 billion04/03/2024$34.70$34.70$35.16$34.32819,973 shs$4.07 billion04/02/2024$35.16$34.70-1.31%$34.72$34.08830,173 shs$4.07 billionTech GIANT’s Plans to Revolutionize Crypto… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.04/01/2024$36.43$35.16-3.49%$36.58$35.03939,343 shs$4.13 billion03/29/2024$36.41$36.43+0.05%$36.96$36.15951,103 shs$4.27 billion03/28/2024$36.13$36.41+0.77%$36.96$36.28951,103 shs$4.27 billion03/27/2024$35.72$36.13+1.15%$36.17$35.471.18 million shs$4.24 billion03/26/2024$36.24$35.72-1.43%$36.54$35.651.22 million shs$4.19 billion03/25/2024$35.76$36.24+1.34%$36.39$35.761.30 million shs$4.25 billion03/22/2024$37.50$35.76-4.64%$38.01$35.621.04 million shs$4.20 billion03/21/2024$36.18$37.50+3.65%$37.75$36.381.71 million shs$4.40 billion03/20/2024$35.13$36.18+2.99%$36.27$34.73801,974 shs$4.24 billion03/19/2024$34.95$35.13+0.52%$35.19$34.66826,697 shs$4.12 billion03/18/2024$34.67$34.95+0.81%$35.06$34.45707,818 shs$4.10 billion03/15/2024$34.39$34.67+0.81%$35.16$34.162.40 million shs$4.07 billion03/14/2024$35.27$34.39-2.50%$35.26$33.96849,423 shs$4.03 billion03/13/2024$35.29$35.27-0.06%$35.99$35.26536,843 shs$4.14 billion03/12/2024$35.51$35.29-0.62%$35.71$34.70792,452 shs$4.14 billion03/11/2024$36.32$35.51-2.23%$36.50$35.51895,763 shs$4.17 billion03/08/2024$36.37$36.31-0.16%$37.32$36.30780,047 shs$4.26 billion03/07/2024$36.00$36.37+1.03%$36.60$36.07563,525 shs$4.27 billion03/06/2024$36.86$36.00-2.33%$37.43$35.73959,276 shs$4.22 billion03/05/2024$37.17$36.86-0.83%$37.74$36.571.52 million shs$4.32 billion03/04/2024$36.69$37.17+1.31%$37.69$36.251.01 million shs$4.36 billion03/01/2024$37.86$36.69-3.09%$37.82$36.571.71 million shs$4.30 billion02/29/2024$36.11$37.86+4.86%$38.31$36.182.40 million shs$4.44 billion02/28/2024$35.84$36.11+0.74%$36.70$35.34981,772 shs$4.24 billion02/27/2024$35.29$35.84+1.56%$36.08$35.48646,379 shs$4.21 billion Related Companies: Apartment Income REIT Stock Price Chart Americold Realty Trust Stock Price Chart CubeSmart Stock Price Chart Empire State Realty OP Stock Price Chart Maui Land & Pineapple Stock Price Chart AMREP Stock Price Chart Altisource Portfolio Solutions Stock Price Chart Xinyuan Real Estate Stock Price Chart AGNC Investment Stock Price Chart AGNC Investment Stock Price Chart Receive KRC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Kilroy Realty and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:KRC) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersNext President (Not Trump. Not Biden.)The Freeport SocietyTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesWARNING about the death of the U.S. dollar…Colonial MetalsThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressDigitizing the $11T commodities sector with one tiny stockResource Stock DigestThe only AI company to buyPorter & CompanyBiggest Prediction of My 50-Year Career on Wall StreetChaikin Analytics Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Kilroy Realty Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.