Kilroy Realty (KRC) Stock Chart & Stock Price History → Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad) Free KRC Stock Alerts $32.67 +0.59 (+1.84%) (As of 02:17 PM 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+0.52%1 Month Performance-3.34%3 Month Performance-13.71%6 Month Performance-1.03%Year-To-Date Performance-18.00%1 Year Performance+19.54% 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 Strike Alliance🚀 Tap into this explosive trade opportunity asapI learned about these explosive stocks during my two decades on Wall Street… And used them to help grow my old hedge fund from just a few million to over $700 million dollars*. So it’s safe to say… these bad boys work. What’s the secret behind these special trades? Well, right now, I’m going public with the unique strategy behind these “Calendar Stocks”…Go here to see how you can exploit my next “Calendar Stock”. KRC Stock Chart for Thursday, May, 30, 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 Capitalization05/29/2024$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 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. 05/21/2024$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 billion04/12/2024$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 billionWho are Nvidia’s New Silent Partners? (Ad)Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.I call these Nvidia’s “Silent Partners.”04/03/2024$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 billion03/06/2024$36.86$36.00-2.33%$37.43$35.73959,276 shs$4.22 billion03/05/2024$37.17$36.86-0.83%$37.74$36.571.52 million shs$4.32 billion03/04/2024$36.69$37.17+1.31%$37.69$36.251.01 million shs$4.36 billion03/01/2024$37.86$36.69-3.09%$37.82$36.571.71 million shs$4.30 billion02/29/2024$36.11$37.86+4.86%$38.31$36.182.40 million shs$4.44 billion Related Companies: Apartment Income REIT Stock Price Chart Americold Realty Trust Stock Price Chart CubeSmart Stock Price Chart Empire State Realty OP Stock Price Chart Maui Land & Pineapple Stock Price Chart AMREP Stock Price Chart Altisource Portfolio Solutions Stock Price Chart Xinyuan Real Estate Stock Price Chart AGNC Investment Stock Price Chart AGNC Investment 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 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaWho are Nvidia’s New Silent Partners?Weiss RatingsThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBiden Nomination CANCELED?The Freeport SocietyDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin Pro 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. 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.