Kilroy Realty Corporation Common Stock (KRC)

Historical Prices For Kilroy Realty Corporation Common Stock (KRC)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	41.43	42.34	41.16	42.25	1,026,002	42.25
10/30/2025	40.97	41.53	40.80	41.42	818,290	41.42
10/29/2025	41.87	41.97	40.73	41.14	2,108,736	41.14
10/28/2025	43.23	43.23	40.60	41.97	1,898,028	41.97
10/27/2025	40.91	41.56	40.64	41.25	1,428,149	41.25
10/24/2025	40.87	41.06	40.40	40.89	993,033	40.89
10/23/2025	40.88	41.08	40.37	40.56	1,057,761	40.56
10/22/2025	41.02	41.40	40.58	40.92	891,075	40.92
10/21/2025	40.51	41.38	40.38	40.94	731,042	40.94
10/20/2025	40.66	40.88	40.34	40.54	835,393	40.54
10/17/2025	39.74	40.59	39.74	40.30	1,289,087	40.30
10/16/2025	40.75	40.94	39.97	40.45	2,382,830	40.45
10/15/2025	40.78	41.49	40.37	40.54	1,406,190	40.54
10/14/2025	39.92	40.83	39.89	40.57	1,595,766	40.57
10/13/2025	40.59	40.74	39.91	40.36	1,107,170	40.36
10/10/2025	40.70	41.06	39.43	39.55	1,530,714	39.55
10/09/2025	41.50	41.50	40.25	40.48	979,298	40.48
10/08/2025	41.61	41.85	41.61	41.41	998,564	41.41
10/07/2025	42.47	42.91	41.67	41.74	1,254,983	41.74
10/06/2025	42.42	42.88	42.21	42.44	1,489,312	42.44
10/03/2025	42.26	42.47	41.88	42.45	1,743,750	42.45
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	42.04
9/26/2025	43.44	43.60	42.40	42.65	1,805,150	42.11
9/25/2025	43.20	43.59	42.81	43.34	1,705,716	42.79
9/24/2025	44.35	44.45	43.68	43.68	1,373,606	43.13
9/23/2025	44.56	45.03	44.00	44.33	984,730	43.77
9/22/2025	44.14	44.52	43.51	44.34	1,150,920	43.78
9/19/2025	44.31	44.64	44.16	44.23	2,375,728	43.67
9/18/2025	43.91	44.61	43.61	44.44	1,529,244	43.88
9/17/2025	44.75	44.89	43.46	43.72	2,037,976	43.17
9/16/2025	43.51	44.34	43.26	44.18	3,322,455	43.62
9/15/2025	43.18	43.73	42.75	43.60	1,388,334	43.05
9/12/2025	43.08	43.56	42.85	43.17	1,077,788	42.62
9/11/2025	42.30	43.18	42.30	42.95	1,398,888	42.41
9/10/2025	42.14	42.42	41.84	42.10	914,705	41.57
9/09/2025	42.72	42.72	41.71	42.00	1,214,816	41.47
9/08/2025	41.95	42.83	41.70	42.69	1,908,315	42.15
9/05/2025	41.85	42.72	41.65	42.70	1,722,104	42.16
9/04/2025	41.19	41.92	41.11	41.40	1,301,175	40.88
9/03/2025	40.88	41.71	40.64	41.64	943,312	41.11
9/02/2025	40.88	41.24	40.71	40.98	733,119	40.46
8/29/2025	41.71	41.88	41.33	41.59	1,146,666	41.06
8/28/2025	41.32	41.82	41.00	41.75	1,424,043	41.22
8/27/2025	40.65	41.20	40.53	41.15	1,455,050	40.63
8/26/2025	40.41	40.97	40.25	40.51	1,614,302	40.00
8/25/2025	39.89	40.62	39.86	40.48	970,438	39.97
8/22/2025	39.10	40.51	39.05	40.16	1,194,557	39.65
8/21/2025	38.19	39.07	38.09	38.86	1,331,852	38.37
8/20/2025	39.12	39.29	38.63	38.93	1,381,808	38.44
8/19/2025	38.50	39.16	38.25	39.12	1,065,908	38.62
8/18/2025	38.62	38.77	38.16	38.17	912,402	37.69
8/15/2025	38.43	38.75	38.18	38.71	1,325,576	38.22
8/14/2025	38.11	38.56	37.99	38.33	913,670	37.84
8/13/2025	37.96	38.83	37.68	38.73	992,574	38.24
8/12/2025	36.68	37.92	36.67	37.90	1,054,631	37.42
8/11/2025	37.74	38.03	36.51	36.54	1,724,997	36.08
8/08/2025	38.20	38.46	37.80	37.81	1,287,199	37.33
8/07/2025	38.39	38.61	37.81	38.26	998,700	37.77
8/06/2025	37.65	38.21	37.41	38.17	1,843,813	37.69
8/05/2025	37.52	37.90	36.70	37.82	1,719,206	37.34
8/04/2025	36.77	37.60	36.54	37.54	1,636,561	37.06