Kilroy Realty Corporation
35.28USD
-0.8700 (-2.41%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 36.15 | 1,361,200 |
| Fr 09/04/26 | 37.14 | 1,216,300 |
| Th 09/03/26 | 36.96 | 1,104,600 |
| We 09/02/26 | 36.47 | 1,246,600 |
| Tu 09/01/26 | 36.22 | 1,245,854 |
| Mo 08/31/26 | 36.30 | 1,496,497 |
| Fr 08/28/26 | 36.21 | 724,943 |
| Th 08/27/26 | 36.69 | 749,432 |
| We 08/26/26 | 36.83 | 1,121,093 |
| Tu 08/25/26 | 37.20 | 817,739 |
| Mo 08/24/26 | 36.88 | 949,916 |
| Fr 08/21/26 | 36.58 | 738,000 |
| Th 08/20/26 | 36.76 | 925,300 |
| We 08/19/26 | 36.76 | 1,161,600 |
| Tu 08/18/26 | 36.16 | 1,196,500 |
| Mo 08/17/26 | 36.03 | 1,388,800 |
| Fr 08/14/26 | 36.31 | 881,300 |
| Th 08/13/26 | 37.00 | 1,242,900 |
| We 08/12/26 | 36.24 | 1,267,400 |
| Tu 08/11/26 | 36.44 | 1,126,900 |
| Mo 08/10/26 | 37.15 | 833,900 |
| Fr 08/07/26 | 37.97 | 916,200 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 37.28 | 1,046,300 |
| We 08/05/26 | 38.65 | 1,688,400 |
| Tu 08/04/26 | 39.36 | 809,200 |
| Mo 08/03/26 | 39.00 | 932,300 |
| Fr 07/31/26 | 38.82 | 1,104,400 |
| Th 07/30/26 | 39.54 | 1,267,500 |
| We 07/29/26 | 39.43 | 1,600,800 |
| Tu 07/28/26 | 38.66 | 3,511,700 |
| Mo 07/27/26 | 39.41 | 1,574,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 38.80 | 933,100 |
| Mo 07/06/26 | 39.34 | 1,147,200 |
| Th 07/02/26 | 39.32 | 1,473,400 |
| We 07/01/26 | 39.16 | 1,844,700 |
| Tu 06/30/26 | 37.47 | 1,363,100 |
| Mo 06/29/26 | 38.40 | 1,856,200 |
| Fr 06/26/26 | 38.04 | 1,889,000 |
| Th 06/25/26 | 37.51 | 1,149,200 |
| We 06/24/26 | 36.92 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 35.27 | 1,505,100 |
| Tu 06/02/26 | 34.93 | 1,462,000 |
| Mo 06/01/26 | 34.00 | 918,700 |
| Fr 05/29/26 | 34.27 | 1,729,200 |
| Th 05/28/26 | 34.36 | 2,561,700 |
| We 05/27/26 | 34.97 | 1,396,000 |
| Tu 05/26/26 | 34.47 | 852,200 |
| Fr 05/22/26 | 33.97 | 915,400 |
| Th 05/21/26 | 34.14 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 33.64 | 1,328,500 |
| Th 04/30/26 | 33.26 | 1,516,200 |
| We 04/29/26 | 32.90 | 1,600,400 |
| Tu 04/28/26 | 34.12 | 2,687,000 |
| Mo 04/27/26 | 32.72 | 2,416,000 |
| Fr 04/24/26 | 31.88 | 1,279,800 |
| Th 04/23/26 | 31.46 | 1,099,700 |
| We 04/22/26 | 31.67 | 1,159,700 |
| Tu 04/21/26 | 31.83 | 1,645,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 28.21 | 2,009,000 |
| Mo 03/30/26 | 28.25 | 1,921,500 |
| Fr 03/27/26 | 27.98 | 2,042,500 |
| Th 03/26/26 | 28.91 | 2,947,700 |
| We 03/25/26 | 28.48 | 2,343,000 |
| Tu 03/24/26 | 28.63 | 2,222,900 |
| Mo 03/23/26 | 28.71 | 2,329,600 |
| Fr 03/20/26 | 28.21 | 2,455,000 |
| Th 03/19/26 | 29.15 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 29.82 | 3,852,900 |
| Th 02/26/26 | 32.02 | 1,905,600 |
| We 02/25/26 | 31.52 | 2,143,100 |
| Tu 02/24/26 | 31.02 | 3,263,700 |
| Mo 02/23/26 | 31.22 | 2,080,700 |
| Fr 02/20/26 | 32.24 | 1,735,800 |
| Th 02/19/26 | 32.49 | 1,435,800 |
| We 02/18/26 | 32.27 | 2,502,300 |
| Tu 02/17/26 | 31.81 | 2,544,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 35.00 | 1,844,500 |
| Mo 01/26/26 | 35.15 | 1,467,600 |
| Fr 01/23/26 | 35.59 | 2,544,100 |
| Th 01/22/26 | 35.60 | 1,998,400 |
| We 01/21/26 | 36.56 | 2,429,800 |
| Tu 01/20/26 | 36.89 | 1,689,900 |
| Fr 01/16/26 | 37.70 | 1,614,900 |
| Th 01/15/26 | 38.22 | 1,176,400 |
| We 01/14/26 | 38.27 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 37.55 | 1,264,900 |
| Mo 12/22/25 | 38.06 | 1,487,300 |
| Fr 12/19/25 | 38.54 | 2,705,600 |
| Th 12/18/25 | 38.50 | 1,564,200 |
| We 12/17/25 | 38.95 | 1,157,200 |
| Tu 12/16/25 | 39.73 | 1,554,400 |
| Mo 12/15/25 | 40.04 | 1,142,200 |
| Fr 12/12/25 | 40.46 | 1,756,400 |
| Th 12/11/25 | 40.57 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 40.42 | 832,200 |
| We 11/19/25 | 41.51 | 885,100 |
| Tu 11/18/25 | 41.47 | 2,571,500 |
| Mo 11/17/25 | 40.40 | 1,653,500 |
| Fr 11/14/25 | 40.85 | 1,031,400 |
| Th 11/13/25 | 41.65 | 1,177,100 |
| We 11/12/25 | 42.25 | 1,457,200 |
| Tu 11/11/25 | 42.24 | 1,589,000 |
| Mo 11/10/25 | 42.31 | 1,155,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 40.94 | 731,000 |
| Mo 10/20/25 | 40.54 | 835,400 |
| Fr 10/17/25 | 40.30 | 1,289,100 |
| Th 10/16/25 | 40.45 | 2,382,800 |
| We 10/15/25 | 40.54 | 1,406,200 |
| Tu 10/14/25 | 40.57 | 1,595,800 |
| Mo 10/13/25 | 40.36 | 1,107,200 |
| Fr 10/10/25 | 39.55 | 1,530,700 |
| Th 10/09/25 | 40.48 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 44.23 | 2,375,700 |
| Th 09/18/25 | 44.44 | 1,529,200 |
| We 09/17/25 | 43.72 | 2,038,000 |
| Tu 09/16/25 | 44.18 | 3,322,500 |
| Mo 09/15/25 | 43.60 | 1,388,300 |
| Fr 09/12/25 | 43.17 | 1,077,800 |
| Th 09/11/25 | 42.95 | 1,398,900 |
| We 09/10/25 | 42.10 | 914,500 |
| Tu 09/09/25 | 42.00 | 1,214,800 |
| Fr 07/24/26 | 39.42 | 1,624,000 |
| Th 07/23/26 | 38.35 | 1,201,700 |
| We 07/22/26 | 38.65 | 1,052,300 |
| Tu 07/21/26 | 39.56 | 1,509,300 |
| Mo 07/20/26 | 39.64 | 1,160,700 |
| Fr 07/17/26 | 40.25 | 1,590,600 |
| Th 07/16/26 | 40.41 | 1,344,100 |
| We 07/15/26 | 39.88 | 1,355,400 |
| Tu 07/14/26 | 39.44 | 879,500 |
| Mo 07/13/26 | 38.96 | 729,700 |
| Fr 07/10/26 | 38.40 | 608,600 |
| Th 07/09/26 | 38.25 | 812,000 |
| We 07/08/26 | 38.34 | 1,446,600 |
| 1,340,700 |
| Tu 06/23/26 | 37.20 | 906,200 |
| Mo 06/22/26 | 37.00 | 1,438,100 |
| Th 06/18/26 | 36.81 | 2,402,100 |
| We 06/17/26 | 36.15 | 1,693,600 |
| Tu 06/16/26 | 38.09 | 1,916,100 |
| Mo 06/15/26 | 38.37 | 1,199,000 |
| Fr 06/12/26 | 38.37 | 1,578,000 |
| Th 06/11/26 | 38.70 | 1,257,800 |
| We 06/10/26 | 38.42 | 1,735,800 |
| Tu 06/09/26 | 38.59 | 2,562,200 |
| Mo 06/08/26 | 37.89 | 3,500,100 |
| Fr 06/05/26 | 37.03 | 2,487,500 |
| Th 06/04/26 | 36.90 | 1,485,800 |
| 1,209,000 |
| We 05/20/26 | 34.25 | 1,329,600 |
| Tu 05/19/26 | 33.42 | 1,474,400 |
| Mo 05/18/26 | 34.14 | 1,655,300 |
| Fr 05/15/26 | 34.36 | 1,163,600 |
| Th 05/14/26 | 34.77 | 1,219,600 |
| We 05/13/26 | 34.44 | 1,678,600 |
| Tu 05/12/26 | 34.73 | 1,844,400 |
| Mo 05/11/26 | 34.26 | 1,149,300 |
| Fr 05/08/26 | 34.90 | 1,296,600 |
| Th 05/07/26 | 34.57 | 2,983,100 |
| We 05/06/26 | 35.09 | 1,994,700 |
| Tu 05/05/26 | 33.54 | 1,842,800 |
| Mo 05/04/26 | 32.94 | 1,902,000 |
| Mo 04/20/26 | 32.14 | 2,173,900 |
| Fr 04/17/26 | 31.45 | 2,919,900 |
| Th 04/16/26 | 30.87 | 3,370,400 |
| We 04/15/26 | 30.46 | 2,606,300 |
| Tu 04/14/26 | 29.19 | 3,548,500 |
| Mo 04/13/26 | 28.72 | 3,279,600 |
| Fr 04/10/26 | 28.22 | 3,313,100 |
| Th 04/09/26 | 27.72 | 3,111,600 |
| We 04/08/26 | 28.34 | 5,278,300 |
| Tu 04/07/26 | 28.40 | 1,510,400 |
| Mo 04/06/26 | 28.22 | 1,406,300 |
| Th 04/02/26 | 28.45 | 2,231,700 |
| We 04/01/26 | 28.08 | 1,819,600 |
| 1,195,900 |
| We 03/18/26 | 29.26 | 3,145,300 |
| Tu 03/17/26 | 29.45 | 2,089,000 |
| Mo 03/16/26 | 28.66 | 1,246,500 |
| Fr 03/13/26 | 28.50 | 1,210,200 |
| Th 03/12/26 | 29.32 | 3,025,100 |
| We 03/11/26 | 28.49 | 1,470,800 |
| Tu 03/10/26 | 29.04 | 1,825,200 |
| Mo 03/09/26 | 29.41 | 2,177,400 |
| Fr 03/06/26 | 29.81 | 2,216,900 |
| Th 03/05/26 | 30.94 | 2,934,300 |
| We 03/04/26 | 31.18 | 2,243,700 |
| Tu 03/03/26 | 30.00 | 2,113,800 |
| Mo 03/02/26 | 29.67 | 1,964,300 |
| Fr 02/13/26 | 31.75 | 3,529,000 |
| Th 02/12/26 | 30.31 | 2,874,800 |
| We 02/11/26 | 32.22 | 2,811,100 |
| Tu 02/10/26 | 33.25 | 4,092,500 |
| Mo 02/09/26 | 34.54 | 1,451,600 |
| Fr 02/06/26 | 35.00 | 1,800,600 |
| Th 02/05/26 | 34.31 | 2,269,700 |
| We 02/04/26 | 34.28 | 1,655,500 |
| Tu 02/03/26 | 34.29 | 2,035,000 |
| Mo 02/02/26 | 34.15 | 2,334,600 |
| Fr 01/30/26 | 34.48 | 2,659,400 |
| Th 01/29/26 | 34.48 | 2,085,200 |
| We 01/28/26 | 34.33 | 1,813,900 |
| 1,834,900 |
| Tu 01/13/26 | 38.60 | 1,699,600 |
| Mo 01/12/26 | 38.83 | 1,098,300 |
| Fr 01/09/26 | 39.85 | 1,450,800 |
| Th 01/08/26 | 39.82 | 2,249,500 |
| We 01/07/26 | 39.10 | 2,503,600 |
| Tu 01/06/26 | 39.64 | 2,246,600 |
| Mo 01/05/26 | 38.34 | 2,152,400 |
| Fr 01/02/26 | 38.02 | 1,246,500 |
| We 12/31/25 | 37.37 | 1,282,700 |
| Tu 12/30/25 | 38.19 | 1,124,400 |
| Mo 12/29/25 | 37.88 | 1,488,100 |
| Fr 12/26/25 | 38.07 | 704,100 |
| We 12/24/25 | 38.00 | 954,400 |
| 934,500 |
| We 12/10/25 | 40.55 | 1,968,600 |
| Tu 12/09/25 | 40.38 | 947,400 |
| Mo 12/08/25 | 40.44 | 1,715,600 |
| Fr 12/05/25 | 40.78 | 1,672,800 |
| Th 12/04/25 | 40.74 | 1,359,400 |
| We 12/03/25 | 41.16 | 1,608,500 |
| Tu 12/02/25 | 42.20 | 896,700 |
| Mo 12/01/25 | 42.70 | 823,300 |
| Fr 11/28/25 | 42.89 | 396,300 |
| We 11/26/25 | 43.10 | 1,116,000 |
| Tu 11/25/25 | 43.03 | 1,277,500 |
| Mo 11/24/25 | 41.75 | 957,600 |
| Fr 11/21/25 | 41.21 | 1,475,600 |
| Fr 11/07/25 | 43.48 | 1,261,900 |
| Th 11/06/25 | 42.69 | 1,259,500 |
| We 11/05/25 | 42.49 | 1,453,000 |
| Tu 11/04/25 | 42.61 | 1,075,700 |
| Mo 11/03/25 | 42.26 | 1,497,200 |
| Fr 10/31/25 | 42.25 | 1,026,000 |
| Th 10/30/25 | 41.42 | 818,300 |
| We 10/29/25 | 41.14 | 2,108,700 |
| Tu 10/28/25 | 41.97 | 1,898,000 |
| Mo 10/27/25 | 41.25 | 1,429,100 |
| Fr 10/24/25 | 40.89 | 993,000 |
| Th 10/23/25 | 40.56 | 1,057,800 |
| We 10/22/25 | 40.92 | 891,100 |
| 979,300 |
| We 10/08/25 | 41.41 | 998,600 |
| Tu 10/07/25 | 41.74 | 1,255,000 |
| Mo 10/06/25 | 42.44 | 1,489,300 |
| Fr 10/03/25 | 42.45 | 1,743,800 |
| Th 10/02/25 | 42.15 | 2,042,000 |
| We 10/01/25 | 42.15 | 1,420,400 |
| Tu 09/30/25 | 42.25 | 2,307,300 |
| Mo 09/29/25 | 42.58 | 2,362,900 |
| Fr 09/26/25 | 42.65 | 1,803,800 |
| Th 09/25/25 | 43.34 | 1,705,700 |
| We 09/24/25 | 43.68 | 1,373,600 |
| Tu 09/23/25 | 44.33 | 984,700 |
| Mo 09/22/25 | 44.34 | 1,150,900 |
| Mo 09/08/25 | 42.69 | 1,907,900 |