Kilroy Realty (KRC) Stock Chart & Stock Price History → We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How) (From Paradigm Press) (Ad) Free KRC Stock Alerts $31.57 -1.03 (-3.16%) (As of 06/7/2024 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-6.15%1 Month Performance-5.56%3 Month Performance-13.05%6 Month Performance-18.17%Year-To-Date Performance-20.76%1 Year Performance+6.33% 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 Daily Market AlertsTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…Click below for your free report "Top 5 Tech Stocks to Buy in 2024", KRC Stock Chart for Saturday, June, 8, 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 Capitalization06/07/2024$32.60$31.57-3.16%$32.29$31.49871,733 shs$3.71 billion06/06/2024$32.75$32.60-0.46%$32.88$32.391.09 million shs$3.83 billion06/05/2024$33.46$32.75-2.12%$33.54$32.691.05 million shs$3.84 billion06/04/2024$33.64$33.46-0.54%$34.08$33.24655,213 shs$3.93 billion06/03/2024$33.53$33.64+0.33%$33.93$33.121.11 million shs$3.95 billion05/31/2024$32.65$33.54+2.73%$33.69$32.681.11 million shs$3.94 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. 05/30/2024$32.12$32.65+1.65%$32.85$31.941.22 million shs$3.83 billion05/29/2024$32.35$32.12-0.71%$32.19$31.121.37 million shs$3.77 billion05/28/2024$32.50$32.35-0.46%$33.04$32.081.13 million shs$3.80 billion05/27/2024$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 billion05/17/2024$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 billionA New Generation of Billionaires Is About to Be Created (Ad)On June 30, AI will hit a tipping-point… $15.7 trillion of wealth is at stake. As many as 800 million jobs are caught in AI’s crosshairs…Click here for details. 04/12/2024$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 billion04/01/2024$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 billion Related Companies: Boston Properties Stock Price Chart SL Green Realty Stock Price Chart Highwoods Properties Stock Price Chart Douglas Emmett Stock Price Chart Equity Commonwealth Stock Price Chart Piedmont Office Realty Trust Stock Price Chart Brandywine Realty Trust Stock Price Chart Hudson Pacific Properties Stock Price Chart Digital Realty Trust Stock Price Chart Alexandria Real Estate Equities 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 6/8/2024 by MarketBeat.com Staff From Our PartnersShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | SponsoredThe new masters of energyAccording to one source, this new grid could soon provide energy to “one billion people in the world who don’t...Porter & Company | SponsoredWe’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from the...Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | Sponsored 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. Share Kilroy Realty With A Colleague Link copied to clipboard. 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.