Kilroy Realty (KRC) Stock Chart & Stock Price History $33.26 -0.98 (-2.85%) Closing price 03:59 PM EasternExtended Trading$33.16 -0.10 (-0.30%) As of 06:15 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Kilroy Realty Stock Price Performance 5 Day Performance-3.45%1 Month Performance-6.90%3 Month Performance-19.05%6 Month Performance-14.93%Year-To-Date Performance-17.79%1 Year Performance-8.67% 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. Email Address KRC Stock Chart for Friday, March, 28, 2025 KRC Chart by TradingViewRemove Ads Kilroy Realty Stock 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 Capitalization03/28/2025$34.23$33.26-2.83%$34.33$32.981.69 million shs$3.93 billion03/27/2025$34.52$34.23-0.87%$34.78$34.10976,840 shs$4.04 billion03/26/2025$35.05$34.52-1.50%$35.46$34.231.80 million shs$4.08 billion03/25/2025$35.03$35.05+0.06%$35.49$34.491.66 million shs$4.14 billion03/24/2025$34.45$35.03+1.70%$35.32$34.601.89 million shs$4.14 billion03/21/2025$34.55$34.45-0.30%$34.75$34.092.26 million shs$4.07 billion03/20/2025$34.62$34.55-0.21%$34.80$34.251.21 million shs$4.08 billion03/19/2025$34.15$34.62+1.39%$34.83$34.021.31 million shs$4.09 billion03/18/2025$34.35$34.15-0.61%$34.52$33.831.17 million shs$4.03 billion03/17/2025$33.15$34.35+3.62%$34.53$33.201.51 million shs$4.06 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. 03/14/2025$32.04$33.15+3.49%$33.19$32.111.62 million shs$3.92 billion03/13/2025$32.92$32.04-2.67%$33.52$31.951.73 million shs$3.78 billion03/12/2025$32.49$32.92+1.32%$33.23$32.373.59 million shs$3.89 billion03/11/2025$33.18$32.49-2.09%$33.27$32.172.67 million shs$3.84 billion03/10/2025$33.36$33.18-0.55%$33.72$32.912.27 million shs$3.92 billion03/07/2025$33.01$33.36+1.05%$33.51$32.511.16 million shs$3.90 billion03/06/2025$34.02$33.01-2.95%$33.78$32.991.42 million shs$3.90 billion03/05/2025$34.12$34.02-0.29%$34.40$33.081.51 million shs$4.02 billion03/04/2025$34.72$34.12-1.74%$34.71$33.341.60 million shs$4.03 billion03/03/2025$35.72$34.72-2.79%$36.06$34.36996,720 shs$4.10 billion02/28/2025$35.52$35.72+0.56%$35.94$35.421.71 million shs$4.22 billion02/27/2025$34.52$35.52+2.90%$36.13$34.931.40 million shs$4.20 billion Related Companies Boston Properties Stock Price Chart SL Green Realty Stock Price Chart Highwoods Properties Stock Price Chart Douglas Emmett Stock Price Chart Piedmont Office Realty Trust Stock Price Chart Brandywine Realty Trust Stock Price Chart Hudson Pacific Properties Stock Price Chart Equity Commonwealth 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 3/28/2025 by MarketBeat.com Staff From Our PartnersElon Warns: Exec Order 14024 Targets DollarExecutive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...Priority Gold | SponsoredA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredTrump’s Final Plan Presidential insider exposes shocking plot to reshape U.S. economy: The 2025 Trump Reset -- Inside Trump’...Porter & Company | SponsoredTrump’s Bitcoin Reserve is No Accident…Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...Crypto 101 Media | SponsoredNvidia’s CEO: “This Will Be a Multitrillion-Dollar Industry."If you missed out on the big boom in Nvidia… Listen up, because according to Nvidia's own CEO… Elon Musk...Brownstone Research | SponsoredMost gold “analysts” aren’t really gold analysts… [watch out]People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredEx CIA predicts 40% “double crash” – April 11The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...Paradigm Press | SponsoredElon Musk is helping print “new gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | 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 for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
Buy KRC Stock Free KRC Stock Alerts