Kilroy Realty Corp (KRC) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	37.32	38.20	37.32	37.97	+1.85%	916,200
2026-08-06	38.99	39.00	37.24	37.28	-3.54%	1,046,300
2026-08-05	39.17	39.39	38.61	38.65	-1.80%	1,688,400
2026-08-04	38.74	39.54	38.27	39.36	+0.92%	809,200
2026-08-03	38.94	39.35	38.71	39.00	+0.46%	932,300
2026-07-31	39.61	39.71	38.78	38.82	-1.82%	1,104,400
2026-07-30	39.87	39.88	38.45	39.54	+0.28%	1,267,500
2026-07-29	38.75	40.12	38.51	39.43	+1.99%	1,600,800
2026-07-28	38.09	38.70	36.40	38.66	-1.90%	3,511,700
2026-07-27	39.57	39.70	39.03	39.41	-0.03%	1,574,400
2026-07-24	38.70	39.92	38.47	39.42	+2.79%	1,624,000
2026-07-23	38.33	39.41	38.21	38.35	-0.78%	1,201,700
2026-07-22	39.43	39.46	38.47	38.65	-2.30%	1,052,300
2026-07-21	40.02	40.27	39.13	39.56	-0.20%	1,509,300
2026-07-20	40.25	40.40	39.42	39.64	-1.52%	1,160,700
2026-07-17	40.32	40.85	39.80	40.25	-0.40%	1,590,600
2026-07-16	39.92	40.49	39.57	40.41	+1.33%	1,344,100
2026-07-15	39.75	40.68	39.65	39.88	+1.12%	1,355,400
2026-07-14	39.05	39.51	38.83	39.44	+1.23%	879,500
2026-07-13	38.69	39.25	38.53	38.96	+1.46%	729,700
2026-07-10	38.57	38.73	37.83	38.40	+0.39%	608,600
2026-07-09	38.58	38.78	38.15	38.25	-0.23%	812,000
2026-07-08	38.56	38.70	37.90	38.34	-1.19%	1,446,600
2026-07-07	39.60	39.78	38.77	38.80	-1.37%	933,055
2026-07-06	39.65	39.77	39.15	39.34	+0.05%	1,147,237
2026-07-02	39.36	39.74	39.12	39.32	+0.41%	1,473,400
2026-07-01	37.47	39.40	37.36	39.16	+4.51%	1,844,700
2026-06-30	37.53	38.11	37.45	37.47	-2.42%	1,363,100
2026-06-29	37.81	38.43	37.30	38.40	+0.95%	1,856,200
2026-06-26	37.64	38.04	37.35	38.04	+1.41%	1,889,000
2026-06-25	37.09	37.59	36.67	37.51	+1.60%	1,149,200
2026-06-24	37.31	37.60	36.52	36.92	-0.75%	1,340,700
2026-06-23	36.97	37.50	36.94	37.20	+0.54%	906,200
2026-06-22	36.67	37.09	36.41	37.00	+0.52%	1,438,100
2026-06-18	36.55	37.14	36.53	36.81	+1.83%	2,402,100
2026-06-17	37.72	38.36	36.01	36.15	-5.09%	1,693,600
2026-06-16	39.28	39.49	37.98	38.09	-0.73%	1,916,100
2026-06-15	38.54	38.84	38.12	38.37	+0.00%	1,199,000
2026-06-12	38.91	39.09	38.16	38.37	-0.85%	1,578,000
2026-06-11	38.76	39.10	37.94	38.70	+0.73%	1,257,800
2026-06-10	38.73	39.16	38.33	38.42	-0.44%	1,735,800
2026-06-09	38.29	39.22	38.29	38.59	+1.85%	2,562,200
2026-06-08	37.72	38.44	37.55	37.89	+2.32%	3,500,100
2026-06-05	36.49	37.28	36.29	37.03	+0.35%	2,487,500
2026-06-04	35.54	36.90	35.54	36.90	+4.62%	1,485,800
2026-06-03	34.88	35.33	34.51	35.27	+0.97%	1,505,100
2026-06-02	33.96	35.50	33.75	34.93	+2.74%	1,462,000
2026-06-01	34.13	34.35	33.65	34.00	-0.79%	918,700
2026-05-29	34.36	34.75	33.82	34.27	-0.26%	1,729,200
2026-05-28	34.48	34.99	34.32	34.36	-1.74%	2,561,700
2026-05-27	34.63	35.14	34.49	34.97	+1.45%	1,396,000
2026-05-26	34.15	34.60	34.15	34.47	+1.47%	852,200
2026-05-22	34.22	34.44	33.79	33.97	-0.50%	915,400
2026-05-21	33.94	34.56	33.74	34.14	-0.32%	1,209,000
2026-05-20	33.58	34.36	32.94	34.25	+2.48%	1,329,628
2026-05-19	34.30	34.30	33.36	33.42	-2.11%	1,474,366
2026-05-18	34.51	34.84	33.85	34.14	-0.64%	1,655,295
2026-05-15	34.49	34.58	33.48	34.36	-1.18%	1,163,600
2026-05-14	34.65	35.47	34.55	34.77	+0.96%	1,219,600
2026-05-13	34.59	34.66	34.23	34.44	-0.84%	1,678,600
2026-05-12	34.57	34.82	34.12	34.73	+1.37%	1,844,400
2026-05-11	34.99	35.12	33.95	34.26	-1.83%	1,149,300
2026-05-08	34.62	35.32	34.42	34.90	+0.95%	1,296,600
2026-05-07	35.24	35.69	34.55	34.57	-1.48%	2,983,100
2026-05-06	33.88	35.15	33.88	35.09	+4.62%	1,994,700
2026-05-05	33.03	33.85	32.64	33.54	+1.82%	1,842,800
2026-05-04	33.45	33.73	32.88	32.94	-2.08%	1,902,000
2026-05-01	33.34	33.72	32.92	33.64	+1.14%	1,328,500
2026-04-30	32.81	33.47	32.72	33.26	+1.09%	1,516,200
2026-04-29	33.86	34.12	32.53	32.90	-3.58%	1,600,400
2026-04-28	33.54	34.36	32.85	34.12	+4.28%	2,687,000
2026-04-27	31.87	32.84	31.78	32.72	+2.63%	2,416,000
2026-04-24	31.45	31.98	31.28	31.88	+1.34%	1,279,800
2026-04-23	31.57	31.82	30.98	31.46	-0.66%	1,099,700
2026-04-22	32.04	32.31	31.45	31.67	-0.50%	1,159,700
2026-04-21	32.16	32.58	31.48	31.83	-0.96%	1,645,600
2026-04-20	31.28	32.25	31.28	32.14	+2.19%	2,173,900
2026-04-17	31.10	31.72	31.04	31.45	+1.88%	2,919,900
2026-04-16	30.54	31.05	30.09	30.87	+1.35%	3,370,400
2026-04-15	29.23	30.51	29.09	30.46	+4.35%	2,606,300
2026-04-14	28.73	29.45	28.57	29.19	+1.64%	3,548,500
2026-04-13	28.00	28.80	27.91	28.72	+1.77%	3,279,600
2026-04-10	27.74	28.47	27.74	28.22	+1.80%	3,313,100
2026-04-09	28.09	28.60	27.37	27.72	-2.19%	3,111,600
2026-04-08	29.10	29.40	28.14	28.34	-0.21%	5,278,300
2026-04-07	28.13	28.69	28.06	28.40	+0.64%	1,510,400
2026-04-06	28.46	28.60	28.04	28.22	-0.81%	1,406,300
2026-04-02	27.66	28.57	27.36	28.45	+1.32%	2,231,700
2026-04-01	28.63	28.70	28.00	28.08	-0.46%	1,819,600
2026-03-31	28.40	28.83	27.85	28.21	-0.14%	2,009,000
2026-03-30	28.35	28.62	28.00	28.25	+0.96%	1,921,500
2026-03-27	28.76	28.78	27.80	27.98	-3.22%	2,042,500
2026-03-26	28.36	29.17	28.25	28.91	+1.51%	2,947,700
2026-03-25	28.97	29.07	28.28	28.48	-0.52%	2,343,000
2026-03-24	28.40	28.96	28.01	28.63	-0.28%	2,222,900
2026-03-23	28.84	29.59	28.41	28.71	+1.77%	2,329,600
2026-03-20	29.16	29.16	28.09	28.21	-3.22%	2,455,000
2026-03-19	29.12	29.29	28.67	29.15	-0.38%	1,195,900
2026-03-18	29.22	29.69	29.02	29.26	-0.65%	3,145,300
2026-03-17	29.16	29.64	29.11	29.45	+2.76%	2,089,000
2026-03-16	28.80	29.06	28.60	28.66	+0.56%	1,246,500
2026-03-13	29.73	30.14	28.46	28.50	-2.80%	1,210,200
2026-03-12	28.06	29.55	27.89	29.32	+2.91%	3,025,100
2026-03-11	29.02	29.26	28.23	28.49	-1.89%	1,470,800
2026-03-10	29.71	29.71	28.55	29.04	-1.26%	1,825,200
2026-03-09	29.38	29.65	28.34	29.41	-1.34%	2,177,400
2026-03-06	30.46	30.68	29.71	29.81	-3.65%	2,216,900
2026-03-05	30.84	31.14	30.38	30.94	-0.77%	2,934,300
2026-03-04	30.00	31.30	29.58	31.18	+3.93%	2,243,700
2026-03-03	29.00	30.38	28.61	30.00	+1.11%	2,113,800
2026-03-02	29.37	29.88	28.79	29.67	-0.50%	1,964,300
2026-02-27	31.53	31.53	29.72	29.82	-6.87%	3,852,900
2026-02-26	31.63	32.43	31.58	32.02	+1.59%	1,905,600
2026-02-25	31.16	31.56	30.89	31.52	+1.61%	2,143,100
2026-02-24	30.59	31.27	30.30	31.02	-0.64%	3,263,700
2026-02-23	31.93	32.02	31.06	31.22	-3.16%	2,080,700
2026-02-20	32.54	32.89	32.14	32.24	-0.77%	1,735,800
2026-02-19	32.22	32.53	32.06	32.49	+0.68%	1,435,800
2026-02-18	31.75	32.73	31.75	32.27	+1.45%	2,502,300
2026-02-17	32.17	32.47	31.26	31.81	+0.19%	2,544,300
2026-02-13	30.57	32.02	30.32	31.75	+4.75%	3,529,000
2026-02-12	32.36	32.43	30.00	30.31	-5.93%	2,874,800
2026-02-11	33.54	34.08	32.15	32.22	-3.10%	2,811,100
2026-02-10	34.10	34.15	33.09	33.25	-3.73%	4,092,500
2026-02-09	34.74	34.86	34.30	34.54	-1.31%	1,451,600
2026-02-06	34.55	35.06	34.25	35.00	+2.01%	1,800,600
2026-02-05	34.10	34.59	33.82	34.31	+0.09%	2,269,700
2026-02-04	34.59	34.76	34.19	34.28	-0.03%	1,655,500
2026-02-03	34.14	34.70	33.95	34.29	+0.41%	2,035,000
2026-02-02	34.54	34.78	34.03	34.15	-0.96%	2,334,600
2026-01-30	34.36	34.57	33.90	34.48	+0.00%	2,659,400
2026-01-29	34.57	34.97	34.22	34.48	+0.44%	2,085,200
2026-01-28	35.10	35.38	34.25	34.33	-1.91%	1,813,900
2026-01-27	35.27	35.47	34.80	35.00	-0.43%	1,844,500
2026-01-26	35.68	35.75	35.05	35.15	-1.24%	1,467,600
2026-01-23	35.40	35.97	35.26	35.59	-0.03%	2,544,100
2026-01-22	36.85	36.97	35.55	35.60	-2.63%	1,998,400
2026-01-21	37.14	37.57	36.32	36.56	-0.89%	2,429,800
2026-01-20	36.95	37.10	36.40	36.89	-2.15%	1,689,900
2026-01-16	38.19	38.45	37.64	37.70	-1.36%	1,614,900
2026-01-15	38.48	38.68	38.17	38.22	-0.13%	1,176,400
2026-01-14	38.36	38.84	38.11	38.27	-0.85%	1,834,900
2026-01-13	38.96	39.07	38.26	38.60	-0.59%	1,699,600
2026-01-12	39.78	39.78	38.75	38.83	-2.56%	1,098,300
2026-01-09	39.90	40.18	39.57	39.85	+0.08%	1,450,800
2026-01-08	38.96	40.06	38.89	39.82	+1.84%	2,249,500
2026-01-07	39.87	40.20	38.55	39.10	-1.36%	2,503,600
2026-01-06	38.21	39.75	38.08	39.64	+3.39%	2,246,600
2026-01-05	38.25	38.92	38.25	38.34	+0.84%	2,152,400
2026-01-02	37.35	38.42	37.07	38.02	+1.74%	1,246,500
2025-12-31	37.86	37.86	37.32	37.37	-2.15%	1,282,700
2025-12-30	38.01	38.37	37.76	38.19	+0.82%	1,124,400
2025-12-29	38.19	38.35	37.81	37.88	-0.50%	1,488,100
2025-12-26	38.03	38.23	37.81	38.07	+0.18%	704,100
2025-12-24	37.49	38.15	37.26	38.00	+1.20%	954,400
2025-12-23	37.92	38.02	37.51	37.55	-1.34%	1,264,900
2025-12-22	38.48	38.56	37.91	38.06	-1.25%	1,487,300
2025-12-19	38.33	38.59	37.92	38.54	+0.10%	2,705,600
2025-12-18	39.20	39.25	38.41	38.50	-1.16%	1,564,200
2025-12-17	39.83	40.31	38.93	38.95	-1.96%	1,157,200
2025-12-16	40.06	40.14	39.27	39.73	-0.77%	1,554,400
2025-12-15	40.64	41.01	39.96	40.04	-1.04%	1,142,200
2025-12-12	40.89	40.96	40.20	40.46	-0.27%	1,756,400
2025-12-11	40.77	41.38	40.38	40.57	+0.05%	934,500
2025-12-10	40.41	40.89	39.58	40.55	+0.42%	1,968,600
2025-12-09	40.64	41.25	40.33	40.38	-0.15%	947,400
2025-12-08	40.55	40.64	39.86	40.44	-0.83%	1,715,600
2025-12-05	40.72	41.56	40.57	40.78	+0.10%	1,672,800
2025-12-04	40.41	41.18	40.10	40.74	-1.02%	1,359,400
2025-12-03	42.22	42.56	40.91	41.16	-2.46%	1,608,500
2025-12-02	42.87	42.98	42.09	42.20	-1.17%	896,700
2025-12-01	42.33	42.91	42.21	42.70	-0.44%	823,300
2025-11-28	43.07	43.19	42.70	42.89	-0.49%	396,300
2025-11-26	42.63	43.58	42.63	43.10	+0.16%	1,116,000
2025-11-25	41.92	43.25	41.68	43.03	+3.07%	1,277,500
2025-11-24	41.37	42.12	41.01	41.75	+1.31%	957,600
2025-11-21	40.38	41.61	40.27	41.21	+1.95%	1,475,600
2025-11-20	41.95	42.36	40.38	40.42	-2.63%	832,200
2025-11-19	41.52	41.79	40.82	41.51	+0.10%	885,100
2025-11-18	40.75	41.77	40.24	41.47	+2.65%	2,571,500
2025-11-17	40.78	41.37	40.19	40.40	-1.10%	1,653,500
2025-11-14	41.66	41.81	40.71	40.85	-1.92%	1,031,400
2025-11-13	42.07	42.58	41.53	41.65	-1.42%	1,177,100
2025-11-12	42.03	42.71	41.83	42.25	+0.02%	1,457,200
2025-11-11	42.46	42.82	41.93	42.24	-0.17%	1,589,000
2025-11-10	43.45	43.45	42.08	42.31	-2.69%	1,155,300
2025-11-07	42.74	43.49	42.51	43.48	+1.85%	1,261,900
2025-11-06	42.77	43.17	42.13	42.69	+0.47%	1,259,500
2025-11-05	42.67	43.05	41.69	42.49	-0.28%	1,453,000
2025-11-04	41.73	42.68	41.51	42.61	+0.83%	1,075,700
2025-11-03	42.52	42.88	41.76	42.26	+0.02%	1,497,200
2025-10-31	41.43	42.34	41.16	42.25	+2.00%	1,026,000
2025-10-30	40.97	41.53	40.81	41.42	+0.68%	818,300
2025-10-29	41.87	41.97	40.73	41.14	-1.98%	2,108,700
2025-10-28	43.23	43.23	40.60	41.97	+1.75%	1,898,000
2025-10-27	40.91	41.56	40.64	41.25	+0.88%	1,429,100
2025-10-24	40.87	41.06	40.40	40.89	+0.81%	993,000
2025-10-23	40.88	41.08	40.37	40.56	-0.88%	1,057,800
2025-10-22	41.02	41.40	40.58	40.92	-0.05%	891,100
2025-10-21	40.51	41.38	40.38	40.94	+0.99%	731,000
2025-10-20	40.66	40.88	40.34	40.54	+0.60%	835,400
2025-10-17	39.74	40.59	39.74	40.30	-0.37%	1,289,100
2025-10-16	40.75	40.94	39.97	40.45	-0.22%	2,382,800
2025-10-15	40.78	41.49	40.37	40.54	-0.07%	1,406,200
2025-10-14	39.92	40.83	39.89	40.57	+0.52%	1,595,800
2025-10-13	40.59	40.74	39.92	40.36	+2.05%	1,107,200
2025-10-10	40.70	41.06	39.43	39.55	-2.30%	1,530,700
2025-10-09	41.50	41.50	40.25	40.48	-2.25%	979,300
2025-10-08	41.61	41.86	41.22	41.41	-0.79%	998,600
2025-10-07	42.47	42.92	41.67	41.74	-1.65%	1,255,000
2025-10-06	42.42	42.88	42.21	42.44	-0.02%	1,489,300
2025-10-03	42.26	42.47	41.89	42.45	+0.71%	1,743,800
2025-10-02	42.54	42.55	41.72	42.15	+0.00%	2,042,000
2025-10-01	42.24	42.72	41.79	42.15	-0.24%	1,420,400
2025-09-30	42.12	42.71	41.73	42.25	-0.78%	2,307,300
2025-09-29	42.82	42.87	41.94	42.58	-0.16%	2,362,900
2025-09-26	43.44	43.61	42.40	42.65	-1.59%	1,803,800
2025-09-25	43.20	43.59	42.81	43.34	-0.78%	1,705,700
2025-09-24	44.35	44.45	43.68	43.68	-1.47%	1,373,600
2025-09-23	44.56	45.03	44.00	44.33	-0.02%	984,700
2025-09-22	44.14	44.52	43.51	44.34	+0.25%	1,150,900
2025-09-19	44.31	44.64	44.16	44.23	-0.47%	2,375,700
2025-09-18	43.91	44.61	43.61	44.44	+1.65%	1,529,200
2025-09-17	44.75	44.89	43.46	43.72	-1.04%	2,038,000
2025-09-16	43.51	44.34	43.26	44.18	+1.33%	3,322,500
2025-09-15	43.18	43.73	42.75	43.60	+1.00%	1,388,300
2025-09-12	43.08	43.56	42.86	43.17	+0.51%	1,077,800
2025-09-11	42.30	43.18	42.30	42.95	+2.02%	1,398,900
2025-09-10	42.14	42.42	41.84	42.10	+0.24%	914,500
2025-09-09	42.72	42.72	41.71	42.00	-1.62%	1,214,800
2025-09-08	41.95	42.83	41.70	42.69	-0.02%	1,907,900
2025-09-05	41.85	42.72	41.65	42.70	+3.14%	1,721,900
2025-09-04	41.19	41.92	41.11	41.40	-0.58%	1,301,200
2025-09-03	40.88	41.71	40.64	41.64	+1.61%	943,300
2025-09-02	40.88	41.24	40.71	40.98	-1.47%	733,100
2025-08-29	41.71	41.88	41.33	41.59	-0.38%	1,146,700
2025-08-28	41.32	41.82	41.00	41.75	+1.46%	1,424,000
2025-08-27	40.65	41.20	40.53	41.15	+1.58%	1,455,000
2025-08-26	40.41	40.97	40.25	40.51	+0.07%	1,614,200
2025-08-25	39.89	40.62	39.86	40.48	+0.80%	970,400
2025-08-22	39.10	40.51	39.05	40.16	+3.35%	1,194,600
2025-08-21	38.19	39.07	38.09	38.86	-0.18%	1,331,900
2025-08-20	39.12	39.29	38.63	38.93	-0.49%	1,381,800
2025-08-19	38.50	39.16	38.25	39.12	+2.49%	1,065,900
2025-08-18	38.62	38.77	38.16	38.17	-1.39%	912,400
2025-08-15	38.43	38.75	38.18	38.71	+0.99%	1,325,600
2025-08-14	38.11	38.57	37.99	38.33	-1.03%	913,700
2025-08-13	37.96	38.83	37.68	38.73	+2.19%	992,600
2025-08-12	36.68	37.92	36.67	37.90	+3.72%	1,054,600
2025-08-11	37.74	38.03	36.51	36.54	-3.36%	1,725,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+9.68%). Worst month: Feb (-5.51%). Based on 5 years of daily data (2022–2026).

Jan-4.09%
Feb-5.51%
Mar-5.41%
Apr+0.23%
May-0.33%
Jun+5.43%
Jul+9.68%
Aug+7.28%
Sep-1.17%
Oct-1.01%
Nov+6.28%
Dec-2.75%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Kilroy Realty Corp's (KRC) latest close?

37.97 on 2026-08-07, from the Closelook data lake's daily price record.

What is KRC's 52-week high and low?

45.03 high and 27.36 low over the trailing 52 weeks, as of 2026-08-07.

What is Kilroy Realty Corp's strongest and weakest month historically?

Historically, KRC's strongest calendar month has been Jul (average +9.68%) and its weakest Feb (average -5.51%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.