Free Trial

Kilroy Realty (KRC) Stock Chart & Stock Price History

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free KRC Stock Alerts
$31.43
-0.14 (-0.44%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Kilroy Realty Stock Price Performance

5 Day
Performance
-4.46%
1 Month
Performance
-8.02%
3 Month
Performance
-13.85%
6 Month
Performance
-18.92%
Year-To-Date
Performance
-21.46%
1 Year
Performance
+4.51%
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

Ad Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

KRC Stock Chart for Monday, June, 10, 2024

KRC Chart by TradingView

Kilroy Realty Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$32.60$31.57
-3.16%		$32.29$31.49871,733 shs$3.71 billion
06/06/2024$32.75$32.60
-0.46%		$32.88$32.391.09 million shs$3.83 billion
06/05/2024$33.46$32.75
-2.12%		$33.54$32.691.05 million shs$3.84 billion
06/04/2024$33.64$33.46
-0.54%		$34.08$33.24655,213 shs$3.93 billion
06/03/2024$33.53$33.64
+0.33%		$33.93$33.121.11 million shs$3.95 billion
05/31/2024$32.65$33.54
+2.73%		$33.69$32.681.11 million shs$3.94 billion
05/30/2024$32.12$32.65
+1.65%		$32.85$31.941.22 million shs$3.83 billion
05/29/2024$32.35$32.12
-0.71%		$32.19$31.121.37 million shs$3.77 billion
05/28/2024$32.50$32.35
-0.46%		$33.04$32.081.13 million shs$3.80 billion
05/27/2024$32.50$32.50$33.02$32.40702,500 shs$3.81 billion
05/24/2024$32.47$32.49
+0.06%		$32.93$32.40702,520 shs$3.81 billion
05/23/2024$33.69$32.47
-3.62%		$33.64$32.161.31 million shs$3.81 billion
05/22/2024$34.10$33.69
-1.20%		$34.20$33.40622,778 shs$3.95 billion
05/21/2024$33.78$34.10
+0.95%		$34.36$33.451.09 million shs$4.00 billion
05/20/2024$34.42$33.78
-1.86%		$34.62$33.63952,841 shs$3.96 billion
05/17/2024$34.75$34.43
-0.92%		$35.06$34.35890,907 shs$4.04 billion
05/16/2024$35.33$34.75
-1.64%		$35.44$34.63626,724 shs$4.08 billion
05/15/2024$35.27$35.33
+0.17%		$36.16$35.21949,133 shs$4.15 billion
05/14/2024$34.43$35.27
+2.44%		$35.32$34.63927,185 shs$4.14 billion
05/13/2024$34.02$34.43
+1.21%		$34.74$34.20497,275 shs$4.04 billion
05/10/2024$34.44$34.02
-1.21%		$34.54$33.70571,327 shs$3.99 billion
05/09/2024$33.43$34.44
+3.01%		$34.45$33.45827,184 shs$4.04 billion
05/08/2024$33.95$33.43
-1.53%		$33.66$33.26777,485 shs$3.92 billion
05/07/2024$34.27$33.95
-0.92%		$34.72$33.871.02 million shs$3.98 billion
05/06/2024$33.93$34.27
+0.99%		$34.72$34.031.02 million shs$4.02 billion
05/03/2024$34.27$33.91
-1.05%		$36.10$33.581.46 million shs$3.98 billion
05/02/2024$33.20$34.27
+3.22%		$34.33$32.95831,898 shs$4.02 billion
05/01/2024$33.80$33.20
-1.78%		$34.32$33.091.25 million shs$3.90 billion
04/30/2024$34.40$33.80
-1.74%		$34.52$33.79984,413 shs$3.97 billion
04/29/2024$33.14$34.40
+3.80%		$34.42$33.80949,926 shs$4.04 billion
04/26/2024$33.23$33.14
-0.27%		$33.93$33.14799,966 shs$3.89 billion
04/25/2024$33.71$33.23
-1.42%		$33.35$32.70713,149 shs$3.90 billion
04/24/2024$33.74$33.71
-0.07%		$33.75$33.19723,457 shs$3.96 billion
04/23/2024$33.41$33.74
+0.97%		$34.33$33.41589,168 shs$3.96 billion
04/22/2024$33.09$33.41
+0.97%		$33.56$32.87636,343 shs$3.92 billion
04/19/2024$32.66$33.10
+1.35%		$33.16$32.81917,618 shs$3.88 billion
04/18/2024$32.40$32.66
+0.80%		$32.99$32.35671,433 shs$3.83 billion
04/17/2024$32.38$32.40
+0.08%		$32.93$32.36715,451 shs$3.80 billion
04/16/2024$32.95$32.38
-1.75%		$32.90$31.90892,274 shs$3.80 billion
04/15/2024$33.47$32.95
-1.55%		$33.82$32.77869,235 shs$3.87 billion
It's time to ween off Chinese lithium! (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely

Learn how this American company is leading the lithium-ion revolution
04/12/2024$33.99$33.48
-1.50%		$33.84$33.20883,668 shs$3.93 billion
04/11/2024$33.21$33.99
+2.35%		$34.01$33.191.04 million shs$3.99 billion
04/10/2024$35.87$33.21
-7.42%		$34.53$32.98716,230 shs$3.90 billion
04/09/2024$34.94$35.87
+2.66%		$35.97$35.10840,407 shs$4.21 billion
04/08/2024$34.14$34.94
+2.34%		$35.03$34.44564,226 shs$4.10 billion
04/05/2024$34.10$34.13
+0.09%		$34.35$33.49799,007 shs$4.00 billion
04/04/2024$34.70$34.10
-1.73%		$35.45$34.00666,694 shs$4.00 billion
04/03/2024$34.70$34.70$35.16$34.32819,973 shs$4.07 billion
04/02/2024$35.16$34.70
-1.31%		$34.72$34.08830,173 shs$4.07 billion
04/01/2024$36.43$35.16
-3.49%		$36.58$35.03939,343 shs$4.13 billion
03/29/2024$36.41$36.43
+0.05%		$36.96$36.15951,103 shs$4.27 billion
03/28/2024$36.13$36.41
+0.77%		$36.96$36.28951,103 shs$4.27 billion
03/27/2024$35.72$36.13
+1.15%		$36.17$35.471.18 million shs$4.24 billion
03/26/2024$36.24$35.72
-1.43%		$36.54$35.651.22 million shs$4.19 billion
03/25/2024$35.76$36.24
+1.34%		$36.39$35.761.30 million shs$4.25 billion
03/22/2024$37.50$35.76
-4.64%		$38.01$35.621.04 million shs$4.20 billion
03/21/2024$36.18$37.50
+3.65%		$37.75$36.381.71 million shs$4.40 billion
03/20/2024$35.13$36.18
+2.99%		$36.27$34.73801,974 shs$4.24 billion
03/19/2024$34.95$35.13
+0.52%		$35.19$34.66826,697 shs$4.12 billion
03/18/2024$34.67$34.95
+0.81%		$35.06$34.45707,818 shs$4.10 billion
03/15/2024$34.39$34.67
+0.81%		$35.16$34.162.40 million shs$4.07 billion
03/14/2024$35.27$34.39
-2.50%		$35.26$33.96849,423 shs$4.03 billion
03/13/2024$35.29$35.27
-0.06%		$35.99$35.26536,843 shs$4.14 billion
03/12/2024$35.51$35.29
-0.62%		$35.71$34.70792,452 shs$4.14 billion
03/11/2024$36.32$35.51
-2.23%		$36.50$35.51895,763 shs$4.17 billion

Related Companies:
This page (NYSE:KRC) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored