⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

KRC

Kilroy Realty Corporation

Real Estate · REIT - Office

37.27USD

+1.3100 (+3.64%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on KRC.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
Kilroy Realty Corporation
High
43.48
on 11/07/25
Low
27.72
on 04/09/26
Average
35.8257
1.68mm
Net Chg
-3.29
-8.11%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/2637.273,108,900
Th 10/22/2635.962,678,000
We 10/21/2634.431,973,800
Tu 10/20/2634.821,914,700
Mo 10/19/2634.011,734,500
Fr 10/16/2634.831,202,700
Th 10/15/2634.631,647,100
We 10/14/2633.301,834,300
Tu 10/13/2634.931,734,700
Mo 10/12/2634.801,213,400
Fr 10/09/2634.251,027,300
Th 10/08/2634.192,186,800
We 10/07/2634.011,612,300
Tu 10/06/2633.90925,000
Mo 10/05/2633.281,266,300
Fr 10/02/2633.631,340,900
Th 10/01/2633.301,250,300
We 09/30/2633.271,608,400
Tu 09/29/2633.841,435,800
Mo 09/28/2633.921,489,100
Fr 09/25/2634.231,062,700
Th 09/24/2634.051,036,900
DateLast PriceVolume
We 09/23/2634.041,215,900
Tu 09/22/2634.741,410,900
Mo 09/21/2634.591,182,900
Fr 09/18/2634.233,749,500
Th 09/17/2634.421,829,000
We 09/16/2634.422,125,000
Tu 09/15/2634.501,398,900
Mo 09/14/2634.911,138,200
Fr 09/11/2634.90
DateLast PriceVolume
Fr 08/21/2636.58738,000
Th 08/20/2636.76925,300
We 08/19/2636.761,161,600
Tu 08/18/2636.161,196,500
Mo 08/17/2636.031,388,800
Fr 08/14/2636.31881,300
Th 08/13/2637.001,242,900
We 08/12/2636.241,267,400
Tu 08/11/2636.441,126,900
DateLast PriceVolume
We 07/22/2638.651,052,300
Tu 07/21/2639.561,509,300
Mo 07/20/2639.641,160,700
Fr 07/17/2640.251,590,600
Th 07/16/2640.411,344,100
We 07/15/2639.881,355,400
Tu 07/14/2639.44879,500
Mo 07/13/2638.96729,700
Fr 07/10/2638.40
DateLast PriceVolume
Th 06/18/2636.812,402,100
We 06/17/2636.151,693,600
Tu 06/16/2638.091,916,100
Mo 06/15/2638.371,199,000
Fr 06/12/2638.371,578,000
Th 06/11/2638.701,257,800
We 06/10/2638.421,735,800
Tu 06/09/2638.592,562,200
Mo 06/08/2637.893,500,100
DateLast PriceVolume
Mo 05/18/2634.141,655,300
Fr 05/15/2634.361,163,600
Th 05/14/2634.771,219,600
We 05/13/2634.441,678,600
Tu 05/12/2634.731,844,400
Mo 05/11/2634.261,149,300
Fr 05/08/2634.901,296,600
Th 05/07/2634.572,983,100
We 05/06/2635.09
DateLast PriceVolume
Th 04/16/2630.873,370,400
We 04/15/2630.462,606,300
Tu 04/14/2629.193,548,500
Mo 04/13/2628.723,279,600
Fr 04/10/2628.223,313,100
Th 04/09/2627.723,111,600
We 04/08/2628.345,278,300
Tu 04/07/2628.401,510,400
Mo 04/06/2628.221,406,300
DateLast PriceVolume
Mo 03/16/2628.661,246,500
Fr 03/13/2628.501,210,200
Th 03/12/2629.323,025,100
We 03/11/2628.491,470,800
Tu 03/10/2629.041,825,200
Mo 03/09/2629.412,177,400
Fr 03/06/2629.812,216,900
Th 03/05/2630.942,934,300
We 03/04/2631.18
DateLast PriceVolume
We 02/11/2632.222,811,100
Tu 02/10/2633.254,092,500
Mo 02/09/2634.541,451,600
Fr 02/06/2635.001,800,600
Th 02/05/2634.312,269,700
We 02/04/2634.281,655,500
Tu 02/03/2634.292,035,000
Mo 02/02/2634.152,334,600
Fr 01/30/2634.48
DateLast PriceVolume
Fr 01/09/2639.851,450,800
Th 01/08/2639.822,249,500
We 01/07/2639.102,503,600
Tu 01/06/2639.642,246,600
Mo 01/05/2638.342,152,400
Fr 01/02/2638.021,246,500
We 12/31/2537.371,282,700
Tu 12/30/2538.191,124,400
Mo 12/29/2537.881,488,100
DateLast PriceVolume
Mo 12/08/2540.441,715,600
Fr 12/05/2540.781,672,800
Th 12/04/2540.741,359,400
We 12/03/2541.161,608,500
Tu 12/02/2542.20896,700
Mo 12/01/2542.70823,300
Fr 11/28/2542.89396,300
We 11/26/2543.101,116,000
Tu 11/25/2543.03
DateLast PriceVolume
We 11/05/2542.491,453,000
Tu 11/04/2542.611,075,700
Mo 11/03/2542.261,497,200
Fr 10/31/2542.251,026,000
Th 10/30/2541.42818,300
We 10/29/2541.142,108,700
Tu 10/28/2541.971,898,000
Mo 10/27/2541.251,429,100
Fr 10/24/2540.89
1,077,600
Th 09/10/2634.851,066,600
We 09/09/2635.281,516,400
Tu 09/08/2636.151,361,200
Fr 09/04/2637.141,216,300
Th 09/03/2636.961,104,600
We 09/02/2636.471,246,600
Tu 09/01/2636.221,245,854
Mo 08/31/2636.301,496,497
Fr 08/28/2636.21724,943
Th 08/27/2636.69749,432
We 08/26/2636.831,121,093
Tu 08/25/2637.20817,739
Mo 08/24/2636.88949,916
Mo 08/10/2637.15833,900
Fr 08/07/2637.97916,200
Th 08/06/2637.281,046,300
We 08/05/2638.651,688,400
Tu 08/04/2639.36809,200
Mo 08/03/2639.00932,300
Fr 07/31/2638.821,104,400
Th 07/30/2639.541,267,500
We 07/29/2639.431,600,800
Tu 07/28/2638.663,511,700
Mo 07/27/2639.411,574,400
Fr 07/24/2639.421,624,000
Th 07/23/2638.351,201,700
608,600
Th 07/09/2638.25812,000
We 07/08/2638.341,446,600
Tu 07/07/2638.80933,100
Mo 07/06/2639.341,147,200
Th 07/02/2639.321,473,400
We 07/01/2639.161,844,700
Tu 06/30/2637.471,363,100
Mo 06/29/2638.401,856,200
Fr 06/26/2638.041,889,000
Th 06/25/2637.511,149,200
We 06/24/2636.921,340,700
Tu 06/23/2637.20906,200
Mo 06/22/2637.001,438,100
Fr 06/05/2637.032,487,500
Th 06/04/2636.901,485,800
We 06/03/2635.271,505,100
Tu 06/02/2634.931,462,000
Mo 06/01/2634.00918,700
Fr 05/29/2634.271,729,200
Th 05/28/2634.362,561,700
We 05/27/2634.971,396,000
Tu 05/26/2634.47852,200
Fr 05/22/2633.97915,400
Th 05/21/2634.141,209,000
We 05/20/2634.251,329,600
Tu 05/19/2633.421,474,400
1,994,700
Tu 05/05/2633.541,842,800
Mo 05/04/2632.941,902,000
Fr 05/01/2633.641,328,500
Th 04/30/2633.261,516,200
We 04/29/2632.901,600,400
Tu 04/28/2634.122,687,000
Mo 04/27/2632.722,416,000
Fr 04/24/2631.881,279,800
Th 04/23/2631.461,099,700
We 04/22/2631.671,159,700
Tu 04/21/2631.831,645,600
Mo 04/20/2632.142,173,900
Fr 04/17/2631.452,919,900
Th 04/02/2628.452,231,700
We 04/01/2628.081,819,600
Tu 03/31/2628.212,009,000
Mo 03/30/2628.251,921,500
Fr 03/27/2627.982,042,500
Th 03/26/2628.912,947,700
We 03/25/2628.482,343,000
Tu 03/24/2628.632,222,900
Mo 03/23/2628.712,329,600
Fr 03/20/2628.212,455,000
Th 03/19/2629.151,195,900
We 03/18/2629.263,145,300
Tu 03/17/2629.452,089,000
2,243,700
Tu 03/03/2630.002,113,800
Mo 03/02/2629.671,964,300
Fr 02/27/2629.823,852,900
Th 02/26/2632.021,905,600
We 02/25/2631.522,143,100
Tu 02/24/2631.023,263,700
Mo 02/23/2631.222,080,700
Fr 02/20/2632.241,735,800
Th 02/19/2632.491,435,800
We 02/18/2632.272,502,300
Tu 02/17/2631.812,544,300
Fr 02/13/2631.753,529,000
Th 02/12/2630.312,874,800
2,659,400
Th 01/29/2634.482,085,200
We 01/28/2634.331,813,900
Tu 01/27/2635.001,844,500
Mo 01/26/2635.151,467,600
Fr 01/23/2635.592,544,100
Th 01/22/2635.601,998,400
We 01/21/2636.562,429,800
Tu 01/20/2636.891,689,900
Fr 01/16/2637.701,614,900
Th 01/15/2638.221,176,400
We 01/14/2638.271,834,900
Tu 01/13/2638.601,699,600
Mo 01/12/2638.831,098,300
Fr 12/26/2538.07704,100
We 12/24/2538.00954,400
Tu 12/23/2537.551,264,900
Mo 12/22/2538.061,487,300
Fr 12/19/2538.542,705,600
Th 12/18/2538.501,564,200
We 12/17/2538.951,157,200
Tu 12/16/2539.731,554,400
Mo 12/15/2540.041,142,200
Fr 12/12/2540.461,756,400
Th 12/11/2540.57934,500
We 12/10/2540.551,968,600
Tu 12/09/2540.38947,400
1,277,500
Mo 11/24/2541.75957,600
Fr 11/21/2541.211,475,600
Th 11/20/2540.42832,200
We 11/19/2541.51885,100
Tu 11/18/2541.472,571,500
Mo 11/17/2540.401,653,500
Fr 11/14/2540.851,031,400
Th 11/13/2541.651,177,100
We 11/12/2542.251,457,200
Tu 11/11/2542.241,589,000
Mo 11/10/2542.311,155,300
Fr 11/07/2543.481,261,900
Th 11/06/2542.691,259,500
993,000
Th 10/23/2540.561,057,800