Kilroy Realty Corporation Common Stock (KRC)

Historical Prices For Kilroy Realty Corporation Common Stock (KRC)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	42.54	42.55	41.72	42.15	2,042,006	42.15
10/01/2025	42.24	42.72	41.79	42.15	1,420,399	42.15
9/30/2025	42.12	42.71	41.73	42.25	2,307,318	42.25
9/29/2025	42.82	42.87	41.94	42.58	2,362,913	42.58
9/26/2025	43.44	43.60	42.40	42.65	1,805,150	42.65
9/25/2025	43.20	43.59	42.81	43.34	1,705,716	43.34
9/24/2025	44.35	44.45	43.68	43.68	1,373,606	43.68
9/23/2025	44.56	45.03	44.00	44.33	984,730	44.33
9/22/2025	44.14	44.52	43.51	44.34	1,150,920	44.34
9/19/2025	44.31	44.64	44.16	44.23	2,375,728	44.23
9/18/2025	43.91	44.61	43.61	44.44	1,529,244	44.44
9/17/2025	44.75	44.89	43.46	43.72	2,037,976	43.72
9/16/2025	43.51	44.34	43.26	44.18	3,322,455	44.18
9/15/2025	43.18	43.73	42.75	43.60	1,388,334	43.60
9/12/2025	43.08	43.56	42.85	43.17	1,077,788	43.17
9/11/2025	42.30	43.18	42.30	42.95	1,398,888	42.95
9/10/2025	42.14	42.42	41.84	42.10	914,705	42.10
9/09/2025	42.72	42.72	41.71	42.00	1,214,816	42.00
9/08/2025	41.95	42.83	41.70	42.69	1,908,315	42.69
9/05/2025	41.85	42.72	41.65	42.70	1,722,104	42.70
9/04/2025	41.19	41.92	41.11	41.40	1,301,175	41.40
9/03/2025	40.88	41.71	40.64	41.64	943,312	41.64
9/02/2025	40.88	41.24	40.71	40.98	733,119	40.98
8/29/2025	41.71	41.88	41.33	41.59	1,146,666	41.59
8/28/2025	41.32	41.82	41.00	41.75	1,424,043	41.75
8/27/2025	40.65	41.20	40.53	41.15	1,455,050	41.15
8/26/2025	40.41	40.97	40.25	40.51	1,614,302	40.51
8/25/2025	39.89	40.62	39.86	40.48	970,438	40.48
8/22/2025	39.10	40.51	39.05	40.16	1,194,557	40.16
8/21/2025	38.19	39.07	38.09	38.86	1,331,852	38.86
8/20/2025	39.12	39.29	38.63	38.93	1,381,808	38.93
8/19/2025	38.50	39.16	38.25	39.12	1,065,908	39.12
8/18/2025	38.62	38.77	38.16	38.17	912,402	38.17
8/15/2025	38.43	38.75	38.18	38.71	1,325,576	38.71
8/14/2025	38.11	38.56	37.99	38.33	913,670	38.33
8/13/2025	37.96	38.83	37.68	38.73	992,574	38.73
8/12/2025	36.68	37.92	36.67	37.90	1,054,631	37.90
8/11/2025	37.74	38.03	36.51	36.54	1,724,997	36.54
8/08/2025	38.20	38.46	37.80	37.81	1,287,199	37.81
8/07/2025	38.39	38.61	37.81	38.26	998,700	38.26
8/06/2025	37.65	38.21	37.41	38.17	1,843,813	38.17
8/05/2025	37.52	37.90	36.70	37.82	1,719,206	37.82
8/04/2025	36.77	37.60	36.54	37.54	1,636,561	37.54
8/01/2025	36.79	37.14	36.04	36.55	2,209,149	36.55
7/31/2025	36.98	37.44	36.73	36.86	1,772,881	36.86
7/30/2025	38.48	38.64	36.79	37.09	3,801,635	37.09
7/29/2025	37.53	38.98	36.64	38.32	3,541,182	38.32
7/28/2025	37.08	37.17	36.32	36.61	3,466,070	36.61
7/25/2025	37.27	37.47	36.72	37.08	1,956,438	37.08
7/24/2025	37.50	37.76	37.10	37.24	2,216,882	37.24
7/23/2025	38.30	38.71	37.50	37.83	3,195,772	37.83
7/22/2025	37.63	38.27	37.39	37.98	1,462,650	37.98
7/21/2025	37.38	37.89	36.95	37.31	1,361,275	37.31
7/18/2025	37.00	37.15	36.51	36.83	1,359,538	36.83
7/17/2025	36.60	36.96	36.20	36.72	1,107,613	36.72
7/16/2025	36.65	37.31	36.26	36.66	2,204,195	36.66
7/15/2025	37.36	37.52	36.66	36.88	1,648,130	36.88
7/14/2025	36.85	37.58	36.76	37.13	1,688,048	37.13
7/11/2025	35.98	37.27	35.78	37.20	1,926,618	37.20
7/10/2025	35.36	36.64	35.31	36.47	1,387,611	36.47
7/09/2025	35.24	35.70	35.09	35.46	1,943,556	35.46
7/08/2025	34.51	35.32	34.30	35.04	1,397,239	35.04
7/07/2025	34.97	35.22	34.40	34.55	1,255,644	34.55