Free Trial

Kilroy Realty (KRC) Stock Chart & Stock Price History

Kilroy Realty logo
$31.56 -1.19 (-3.62%)
Closing price 03:59 PM Eastern
Extended Trading
$31.52 -0.04 (-0.13%)
As of 06:36 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Kilroy Realty Stock Price Performance

The Kilroy Realty (KRC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 7.43%, with a year-to-date return of -21.97%. In the past month, the stock has increased 0.98%, reflecting recent market activity.

As of the latest close, Kilroy Realty traded at $32.79 with a market cap of $3.88 billion and volume of 937,482 shares. Five years ago, the stock traded at $55.36, representing a 42.98% decrease over that period. At the time, it had a market cap of $6.37 billion and a volume of 994,600 shares.

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.

5 Day
Performance
-3.97%
1 Month
Performance
+0.98%
3 Month
Performance
-3.51%
Year-To-Date
Performance
-21.97%
1 Year
Performance
-7.43%
5 Year
Performance
-42.98%

KRC Stock Chart for Wednesday, May, 21, 2025

Kilroy Realty Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$32.79$31.57
-3.74%
$32.73$31.511.15 million shs$3.73 billion
05/20/2025$32.97$32.79
-0.55%
$33.15$32.69937,482 shs$3.88 billion
05/19/2025$32.87$32.97
+0.30%
$33.07$32.18886,249 shs$3.90 billion
05/16/2025$32.41$32.87
+1.42%
$32.99$32.151.01 million shs$3.89 billion
05/15/2025$31.49$32.41
+2.92%
$32.53$31.411.13 million shs$3.83 billion
05/14/2025$31.72$31.49
-0.73%
$31.96$31.281.16 million shs$3.72 billion
05/13/2025$32.39$31.72
-2.07%
$32.74$31.661.23 million shs$3.75 billion
05/12/2025$31.64$32.39
+2.37%
$32.93$32.22914,240 shs$3.83 billion
05/09/2025$31.13$31.64
+1.63%
$31.73$30.921.01 million shs$3.74 billion
05/08/2025$30.82$31.13
+1.02%
$31.48$30.63799,760 shs$3.68 billion
05/07/2025$30.87$30.82
-0.16%
$31.27$30.661.21 million shs$3.64 billion
05/06/2025$31.82$30.87
-2.99%
$31.44$30.151.70 million shs$3.65 billion
05/05/2025$32.40$31.82
-1.80%
$32.50$31.801.08 million shs$3.76 billion
05/02/2025$31.99$32.40
+1.29%
$32.79$32.22983,313 shs$3.83 billion
05/01/2025$31.51$31.99
+1.51%
$32.47$31.231.47 million shs$3.78 billion
04/30/2025$31.77$31.51
-0.82%
$31.62$30.551.50 million shs$3.73 billion
04/29/2025$32.71$31.77
-2.87%
$32.61$31.70915,010 shs$3.76 billion
04/28/2025$32.39$32.71
+0.99%
$32.79$32.18775,528 shs$3.87 billion
04/25/2025$32.59$32.39
-0.61%
$32.64$32.11590,346 shs$3.83 billion
04/24/2025$32.59$32.59$32.73$32.111.33 million shs$3.85 billion
04/23/2025$32.16$32.59
+1.34%
$33.74$32.351.30 million shs$3.85 billion
04/22/2025$31.26$32.16
+2.88%
$32.38$31.501.38 million shs$3.80 billion
04/21/2025$31.81$31.26
-1.74%
$31.56$30.881.13 million shs$3.70 billion

This page (NYSE:KRC) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners