stockNYSE: KRC • 28 Days Updates
Kilroy Realty Corporation (KRC)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Kilroy Realty Corporation (KRC) is a publicly traded company operating within the Real Estate sector.
Investor Relations:investors.kilroyrealty.com
Price & Performance Trajectory
Kilroy Realty CorporationNYSE: KRC
Latest Close
$34.25
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesKRC session performance
✓ Latest Close USD
$34.25
Latest session close
$-0.65vs period start
Period Return % % GAIN
-1.86%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$35.37 / $32.73
Period range envelope
$2.64channel spread
Total Volume SHARES
30.33M
Period turnover
Avg: 1.52M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $34.25 | +0.18% | $34.48 | $33.71 | 1.03M |
| Oct 08, 2026 | $34.19 | +0.53% | $34.37 | $33.54 | 2.19M |
| Oct 07, 2026 | $34.01 | +0.32% | $34.42 | $33.38 | 1.61M |
| Oct 06, 2026 | $33.90 | +1.86% | $34.02 | $33.33 | 925.0K |
| Oct 05, 2026 | $33.28 | -1.04% | $33.68 | $33.20 | 1.27M |
| Oct 02, 2026 | $33.63 | +0.99% | $34.26 | $33.47 | 1.34M |
| Oct 01, 2026 | $33.30 | +0.09% | $33.37 | $32.73 | 1.25M |
| Sep 30, 2026 | $33.27 | -1.68% | $33.70 | $33.15 | 1.61M |
| Sep 29, 2026 | $33.84 | -0.24% | $34.20 | $33.75 | 1.44M |
| Sep 28, 2026 | $33.92 | -0.91% | $34.23 | $33.61 | 1.49M |
| Sep 25, 2026 | $34.23 | +0.53% | $34.44 | $33.74 | 1.06M |
| Sep 23, 2026 | $34.04 | -2.02% | $34.71 | $33.92 | 1.22M |
| Sep 22, 2026 | $34.74 | +0.43% | $34.98 | $34.34 | 1.41M |
| Sep 21, 2026 | $34.59 | +1.05% | $34.67 | $34.20 | 1.18M |
| Sep 18, 2026 | $34.23 | -0.55% | $34.43 | $34.04 | 3.75M |
Page 1 of 2