Kilroy Realty Corp (KRC) stock
KRCNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 6/304% below fair value
$36.07−0.34 (-0.93%)
Close on Oct 30, 2026Market cap $4.20BP/E 25.4Yield 5.99%
Price history
Kilroy Realty share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$36.07
-0.93% on the day
52-week range
$27.36 – $43.58
-17.2% from the high
Change over 52 weeks
-12.9%
From $41.42 on Oct 30, 2025
Average volume
1.38M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $36.41 | $36.78 | $36.01 | $36.07 | -0.93% | 1,412,630 |
| Oct 29, 2026 | $35.88 | $36.43 | $35.51 | $36.41 | +2.42% | 956,234 |
| Oct 28, 2026 | $36.00 | $36.00 | $35.26 | $35.55 | -1.17% | 1,595,165 |
| Oct 27, 2026 | $36.71 | $37.23 | $35.96 | $35.97 | -2.02% | 1,329,151 |
| Oct 26, 2026 | $37.24 | $37.46 | $36.48 | $36.71 | -1.50% | 1,693,844 |
| Oct 23, 2026 | $36.27 | $37.83 | $36.09 | $37.27 | +3.64% | 3,108,923 |
| Oct 22, 2026 | $34.35 | $36.22 | $34.21 | $35.96 | +4.44% | 2,678,047 |
| Oct 21, 2026 | $35.21 | $35.25 | $34.11 | $34.43 | -1.12% | 1,973,796 |
| Oct 20, 2026 | $34.08 | $34.95 | $33.90 | $34.82 | +2.38% | 1,914,720 |
| Oct 19, 2026 | $34.81 | $34.81 | $33.91 | $34.01 | -2.35% | 1,734,534 |
| Oct 16, 2026 | $34.81 | $35.35 | $34.35 | $34.83 | +0.58% | 1,202,670 |
| Oct 15, 2026 | $33.82 | $34.90 | $33.60 | $34.63 | +3.99% | 1,647,140 |
| Oct 14, 2026 | $34.73 | $34.93 | $33.22 | $33.30 | -4.67% | 1,834,350 |
| Oct 13, 2026 | $35.16 | $35.37 | $34.72 | $34.93 | +0.37% | 1,734,683 |
| Oct 12, 2026 | $34.32 | $34.86 | $33.95 | $34.80 | +1.61% | 1,213,387 |
| Oct 9, 2026 | $34.31 | $34.48 | $33.71 | $34.25 | +0.18% | 1,027,301 |
| Oct 8, 2026 | $33.97 | $34.37 | $33.51 | $34.19 | +0.53% | 2,186,817 |
| Oct 7, 2026 | $33.73 | $34.42 | $33.38 | $34.01 | +0.32% | 1,612,252 |
| Oct 6, 2026 | $33.33 | $34.02 | $33.30 | $33.90 | +1.86% | 925,050 |
| Oct 5, 2026 | $33.41 | $33.68 | $33.19 | $33.28 | -1.04% | 1,266,329 |
| Oct 2, 2026 | $33.60 | $34.28 | $33.47 | $33.63 | +0.99% | 1,340,945 |
| Oct 1, 2026 | $33.03 | $33.37 | $32.73 | $33.30 | +0.09% | 1,250,316 |
| Sep 30, 2026 | $33.46 | $33.70 | $33.15 | $33.27 | -1.68% | 1,608,367 |
| Sep 29, 2026 | $33.93 | $34.20 | $33.75 | $33.84 | -0.24% | 1,435,754 |
| Sep 28, 2026 | $34.23 | $34.23 | $33.61 | $33.92 | -0.91% | 1,489,063 |
| Sep 25, 2026 | $34.16 | $34.44 | $33.74 | $34.23 | +0.53% | 1,062,654 |
| Sep 24, 2026 | $34.07 | $34.39 | $33.91 | $34.05 | +0.03% | 1,036,937 |
| Sep 23, 2026 | $34.58 | $34.71 | $33.92 | $34.04 | -2.01% | 1,216,256 |
| Sep 22, 2026 | $34.84 | $34.98 | $34.34 | $34.74 | +0.43% | 1,410,949 |
| Sep 21, 2026 | $34.51 | $34.67 | $34.20 | $34.59 | +1.05% | 1,182,918 |
| Sep 18, 2026 | $34.42 | $34.43 | $34.04 | $34.23 | -0.55% | 3,749,510 |
| Sep 17, 2026 | $34.76 | $35.08 | $34.42 | $34.42 | 0.00% | 1,829,096 |
| Sep 16, 2026 | $34.40 | $34.90 | $33.77 | $34.42 | -0.23% | 2,125,036 |
| Sep 15, 2026 | $34.83 | $35.01 | $34.39 | $34.50 | -1.17% | 1,398,948 |
| Sep 14, 2026 | $34.80 | $35.22 | $34.46 | $34.91 | +0.03% | 1,138,198 |
| Sep 11, 2026 | $35.26 | $35.37 | $34.76 | $34.90 | +0.14% | 1,077,630 |
| Sep 10, 2026 | $35.37 | $35.37 | $34.60 | $34.85 | -1.22% | 1,066,554 |
| Sep 9, 2026 | $36.29 | $36.77 | $35.17 | $35.28 | -2.41% | 1,516,359 |
| Sep 8, 2026 | $36.90 | $37.30 | $36.12 | $36.15 | -2.67% | 1,361,192 |
| Sep 4, 2026 | $36.76 | $37.53 | $36.65 | $37.14 | +0.49% | 1,216,271 |
| Sep 3, 2026 | $36.91 | $37.01 | $36.48 | $36.96 | +1.34% | 1,104,611 |
| Sep 2, 2026 | $35.98 | $36.62 | $35.86 | $36.47 | +0.69% | 1,246,582 |
| Sep 1, 2026 | $36.25 | $36.65 | $35.89 | $36.22 | -0.22% | 1,264,444 |
| Aug 31, 2026 | $36.17 | $36.35 | $35.70 | $36.30 | +0.25% | 1,496,509 |
| Aug 28, 2026 | $36.79 | $37.10 | $36.19 | $36.21 | -1.31% | 724,944 |
| Aug 27, 2026 | $36.76 | $37.03 | $36.58 | $36.69 | -0.38% | 749,433 |
| Aug 26, 2026 | $37.02 | $37.36 | $36.77 | $36.83 | -0.99% | 1,121,123 |
| Aug 25, 2026 | $36.98 | $37.24 | $36.64 | $37.20 | +0.87% | 817,760 |
| Aug 24, 2026 | $36.66 | $37.24 | $36.64 | $36.88 | +0.82% | 949,917 |
| Aug 21, 2026 | $37.03 | $37.03 | $36.26 | $36.58 | -0.49% | 738,009 |
| Aug 20, 2026 | $36.77 | $37.14 | $36.58 | $36.76 | 0.00% | 925,294 |
| Aug 19, 2026 | $36.43 | $37.29 | $36.43 | $36.76 | +1.66% | 1,161,727 |
| Aug 18, 2026 | $36.07 | $36.50 | $35.78 | $36.16 | +0.36% | 1,196,465 |
| Aug 17, 2026 | $36.27 | $36.68 | $35.65 | $36.03 | -0.77% | 1,388,842 |
| Aug 14, 2026 | $37.03 | $37.18 | $36.29 | $36.31 | -1.86% | 881,324 |
| Aug 13, 2026 | $36.32 | $37.15 | $36.32 | $37.00 | +2.10% | 1,242,859 |
| Aug 12, 2026 | $35.58 | $36.55 | $35.41 | $36.24 | -0.55% | 1,267,374 |
| Aug 11, 2026 | $37.08 | $37.31 | $36.43 | $36.44 | -1.91% | 1,126,910 |
| Aug 10, 2026 | $37.72 | $37.74 | $37.01 | $37.15 | -2.16% | 833,899 |
| Aug 7, 2026 | $37.32 | $38.20 | $37.32 | $37.97 | +1.85% | 916,208 |
| Aug 6, 2026 | $38.99 | $39.00 | $37.24 | $37.28 | -3.54% | 1,046,305 |
| Aug 5, 2026 | $39.17 | $39.39 | $38.61 | $38.65 | -1.80% | 1,688,417 |
| Aug 4, 2026 | $38.74 | $39.54 | $38.27 | $39.36 | +0.92% | 809,163 |
| Aug 3, 2026 | $38.94 | $39.35 | $38.71 | $39.00 | +0.46% | 932,331 |
| Jul 31, 2026 | $39.61 | $39.71 | $38.78 | $38.82 | -1.82% | 1,104,417 |
| Jul 30, 2026 | $39.87 | $39.88 | $38.45 | $39.54 | +0.28% | 1,267,550 |
| Jul 29, 2026 | $38.75 | $40.12 | $38.51 | $39.43 | +1.99% | 1,600,820 |
| Jul 28, 2026 | $38.09 | $38.70 | $36.40 | $38.66 | -1.90% | 3,511,692 |
| Jul 27, 2026 | $39.57 | $39.70 | $39.03 | $39.41 | -0.03% | 1,574,352 |
| Jul 24, 2026 | $38.70 | $39.92 | $38.47 | $39.42 | +2.79% | 1,624,016 |
| Jul 23, 2026 | $38.33 | $39.41 | $38.21 | $38.35 | -0.78% | 1,201,710 |
| Jul 22, 2026 | $39.43 | $39.46 | $38.47 | $38.65 | -2.30% | 1,052,292 |
| Jul 21, 2026 | $40.02 | $40.27 | $39.13 | $39.56 | -0.20% | 1,509,331 |
| Jul 20, 2026 | $40.25 | $40.40 | $39.42 | $39.64 | -1.52% | 1,160,677 |
| Jul 17, 2026 | $40.32 | $40.85 | $39.80 | $40.25 | -0.40% | 1,590,648 |
| Jul 16, 2026 | $39.92 | $40.49 | $39.57 | $40.41 | +1.33% | 1,344,097 |
| Jul 15, 2026 | $39.75 | $40.68 | $39.65 | $39.88 | +1.12% | 1,355,440 |
| Jul 14, 2026 | $39.05 | $39.51 | $38.83 | $39.44 | +1.23% | 879,495 |
| Jul 13, 2026 | $38.69 | $39.25 | $38.53 | $38.96 | +1.46% | 729,759 |
| Jul 10, 2026 | $38.57 | $38.73 | $37.83 | $38.40 | +0.39% | 608,593 |
| Jul 9, 2026 | $38.58 | $38.78 | $38.15 | $38.25 | -0.23% | 811,964 |
| Jul 8, 2026 | $38.56 | $38.70 | $37.90 | $38.34 | -1.19% | 1,446,553 |
| Jul 7, 2026 | $39.60 | $39.78 | $38.77 | $38.80 | -1.37% | 933,055 |
| Jul 6, 2026 | $39.65 | $39.77 | $39.15 | $39.34 | +0.05% | 1,147,237 |
| Jul 2, 2026 | $39.36 | $39.74 | $39.12 | $39.32 | +0.41% | 1,473,443 |
| Jul 1, 2026 | $37.47 | $39.40 | $37.36 | $39.16 | +4.51% | 1,844,726 |
| Jun 30, 2026 | $37.53 | $38.11 | $37.45 | $37.47 | -2.42% | 1,363,063 |
| Jun 29, 2026 | $37.81 | $38.43 | $37.30 | $38.40 | +0.95% | 1,856,228 |
| Jun 26, 2026 | $37.64 | $38.04 | $37.35 | $38.04 | +1.41% | 1,889,006 |
| Jun 25, 2026 | $37.09 | $37.59 | $36.67 | $37.51 | +1.60% | 1,149,199 |
| Jun 24, 2026 | $37.31 | $37.60 | $36.52 | $36.92 | -0.75% | 1,340,711 |
| Jun 23, 2026 | $36.97 | $37.50 | $36.94 | $37.20 | +0.54% | 906,289 |
| Jun 22, 2026 | $36.67 | $37.09 | $36.41 | $37.00 | +0.52% | 1,438,149 |
| Jun 18, 2026 | $36.55 | $37.14 | $36.53 | $36.81 | +1.83% | 2,402,068 |
| Jun 17, 2026 | $37.72 | $38.36 | $36.01 | $36.15 | -5.09% | 1,693,576 |
| Jun 16, 2026 | $39.28 | $39.49 | $37.98 | $38.09 | -0.73% | 1,916,114 |
| Jun 15, 2026 | $38.54 | $38.84 | $38.12 | $38.37 | 0.00% | 1,199,036 |
| Jun 12, 2026 | $38.91 | $39.09 | $38.16 | $38.37 | -0.85% | 1,577,998 |
| Jun 11, 2026 | $38.76 | $39.10 | $37.94 | $38.70 | +0.73% | 1,257,796 |
| Jun 10, 2026 | $38.73 | $39.16 | $38.33 | $38.42 | -0.44% | 1,735,753 |
| Jun 9, 2026 | $38.29 | $39.22 | $38.29 | $38.59 | +1.85% | 2,562,188 |
| Jun 8, 2026 | $37.72 | $38.44 | $37.55 | $37.89 | +2.32% | 3,500,160 |
| Jun 5, 2026 | $36.49 | $37.28 | $36.29 | $37.03 | +0.35% | 2,487,514 |
| Jun 4, 2026 | $35.54 | $36.90 | $35.54 | $36.90 | +4.62% | 1,485,814 |
| Jun 3, 2026 | $34.88 | $35.33 | $34.51 | $35.27 | +0.97% | 1,505,063 |
| Jun 2, 2026 | $33.96 | $35.50 | $33.75 | $34.93 | +2.74% | 1,461,968 |
| Jun 1, 2026 | $34.13 | $34.35 | $33.65 | $34.00 | -0.79% | 918,659 |
| May 29, 2026 | $34.36 | $34.75 | $33.82 | $34.27 | -0.26% | 1,729,232 |
| May 28, 2026 | $34.48 | $34.99 | $34.32 | $34.36 | -1.74% | 2,561,707 |
| May 27, 2026 | $34.63 | $35.14 | $34.49 | $34.97 | +1.45% | 1,396,043 |
| May 26, 2026 | $34.15 | $34.60 | $34.15 | $34.47 | +1.47% | 852,191 |
| May 22, 2026 | $34.22 | $34.44 | $33.79 | $33.97 | -0.50% | 915,364 |
| May 21, 2026 | $33.94 | $34.56 | $33.74 | $34.14 | -0.32% | 1,208,985 |
| May 20, 2026 | $33.58 | $34.36 | $32.94 | $34.25 | +2.48% | 1,329,628 |
| May 19, 2026 | $34.30 | $34.30 | $33.36 | $33.42 | -2.11% | 1,474,366 |
| May 18, 2026 | $34.51 | $34.85 | $33.85 | $34.14 | -0.64% | 1,655,295 |
| May 15, 2026 | $34.49 | $34.58 | $33.48 | $34.36 | -1.18% | 1,163,580 |
| May 14, 2026 | $34.65 | $35.47 | $34.55 | $34.77 | +0.96% | 1,219,623 |
| May 13, 2026 | $34.59 | $34.66 | $34.23 | $34.44 | -0.84% | 1,678,629 |
| May 12, 2026 | $34.57 | $34.82 | $34.12 | $34.73 | +1.37% | 1,844,392 |
| May 11, 2026 | $34.99 | $35.12 | $33.95 | $34.26 | -1.83% | 1,149,332 |
| May 8, 2026 | $34.62 | $35.32 | $34.42 | $34.90 | +0.95% | 1,296,645 |
| May 7, 2026 | $35.24 | $35.69 | $34.55 | $34.57 | -1.48% | 2,983,138 |
| May 6, 2026 | $33.88 | $35.15 | $33.88 | $35.09 | +4.62% | 1,994,773 |
| May 5, 2026 | $33.03 | $33.85 | $32.64 | $33.54 | +1.82% | 1,842,831 |
| May 4, 2026 | $33.45 | $33.73 | $32.88 | $32.94 | -2.08% | 1,902,014 |
| May 1, 2026 | $33.34 | $33.72 | $32.92 | $33.64 | +1.14% | 1,328,623 |
| Apr 30, 2026 | $32.81 | $33.47 | $32.72 | $33.26 | +1.09% | 1,516,234 |
| Apr 29, 2026 | $33.86 | $34.12 | $32.53 | $32.90 | -3.58% | 1,600,394 |
| Apr 28, 2026 | $33.54 | $34.36 | $32.85 | $34.12 | +4.28% | 2,687,019 |
| Apr 27, 2026 | $31.87 | $32.84 | $31.78 | $32.72 | +2.63% | 2,415,985 |
| Apr 24, 2026 | $31.45 | $31.98 | $31.28 | $31.88 | +1.34% | 1,279,761 |
| Apr 23, 2026 | $31.57 | $31.82 | $30.98 | $31.46 | -0.66% | 1,099,717 |
| Apr 22, 2026 | $32.04 | $32.31 | $31.45 | $31.67 | -0.50% | 1,159,720 |
| Apr 21, 2026 | $32.16 | $32.58 | $31.48 | $31.83 | -0.96% | 1,645,674 |
| Apr 20, 2026 | $31.28 | $32.25 | $31.28 | $32.14 | +2.19% | 2,173,927 |
| Apr 17, 2026 | $31.10 | $31.72 | $31.04 | $31.45 | +1.88% | 2,919,966 |
| Apr 16, 2026 | $30.54 | $31.05 | $30.09 | $30.87 | +1.35% | 3,370,352 |
| Apr 15, 2026 | $29.23 | $30.51 | $29.09 | $30.46 | +4.35% | 2,606,337 |
| Apr 14, 2026 | $28.73 | $29.45 | $28.57 | $29.19 | +1.64% | 3,548,709 |
| Apr 13, 2026 | $28.00 | $28.80 | $27.91 | $28.72 | +1.77% | 3,279,738 |
| Apr 10, 2026 | $27.74 | $28.47 | $27.74 | $28.22 | +1.80% | 3,313,097 |
| Apr 9, 2026 | $28.09 | $28.60 | $27.37 | $27.72 | -2.19% | 3,111,616 |
| Apr 8, 2026 | $29.10 | $29.40 | $28.14 | $28.34 | -0.21% | 5,278,254 |
| Apr 7, 2026 | $28.13 | $28.69 | $28.06 | $28.40 | +0.64% | 1,510,573 |
| Apr 6, 2026 | $28.46 | $28.60 | $28.04 | $28.22 | -0.81% | 1,406,340 |
| Apr 2, 2026 | $27.66 | $28.57 | $27.36 | $28.45 | +1.32% | 2,231,677 |
| Apr 1, 2026 | $28.63 | $28.70 | $28.00 | $28.08 | -0.46% | 1,819,645 |
| Mar 31, 2026 | $28.40 | $28.83 | $27.85 | $28.21 | -0.14% | 2,009,127 |
| Mar 30, 2026 | $28.35 | $28.62 | $28.00 | $28.25 | +0.96% | 1,921,526 |
| Mar 27, 2026 | $28.76 | $28.78 | $27.80 | $27.98 | -3.22% | 2,042,473 |
| Mar 26, 2026 | $28.36 | $29.17 | $28.25 | $28.91 | +1.51% | 2,947,683 |
| Mar 25, 2026 | $28.97 | $29.07 | $28.28 | $28.48 | -0.52% | 2,343,020 |
| Mar 24, 2026 | $28.40 | $28.96 | $28.01 | $28.63 | -0.28% | 2,222,934 |
| Mar 23, 2026 | $28.84 | $29.59 | $28.41 | $28.71 | +1.77% | 2,329,595 |
| Mar 20, 2026 | $29.16 | $29.16 | $28.09 | $28.21 | -3.22% | 2,454,990 |
| Mar 19, 2026 | $29.12 | $29.29 | $28.67 | $29.15 | -0.38% | 1,195,860 |
| Mar 18, 2026 | $29.22 | $29.69 | $29.02 | $29.26 | -0.65% | 3,145,292 |
| Mar 17, 2026 | $29.16 | $29.64 | $29.11 | $29.45 | +2.76% | 2,089,157 |
| Mar 16, 2026 | $28.80 | $29.06 | $28.60 | $28.66 | +0.56% | 1,246,529 |
| Mar 13, 2026 | $29.73 | $30.14 | $28.46 | $28.50 | -2.80% | 1,210,244 |
| Mar 12, 2026 | $28.06 | $29.55 | $27.89 | $29.32 | +2.91% | 3,025,117 |
| Mar 11, 2026 | $29.02 | $29.26 | $28.23 | $28.49 | -1.89% | 1,471,108 |
| Mar 10, 2026 | $29.71 | $29.71 | $28.55 | $29.04 | -1.26% | 1,825,260 |
| Mar 9, 2026 | $29.38 | $29.65 | $28.34 | $29.41 | -1.34% | 2,177,477 |
| Mar 6, 2026 | $30.46 | $30.68 | $29.71 | $29.81 | -3.65% | 2,216,889 |
| Mar 5, 2026 | $30.84 | $31.14 | $30.38 | $30.94 | -0.77% | 2,934,257 |
| Mar 4, 2026 | $30.00 | $31.30 | $29.58 | $31.18 | +3.93% | 2,243,841 |
| Mar 3, 2026 | $29.00 | $30.38 | $28.61 | $30.00 | +1.11% | 2,113,778 |
| Mar 2, 2026 | $29.37 | $29.88 | $28.79 | $29.67 | -0.50% | 1,964,454 |
| Feb 27, 2026 | $31.53 | $31.53 | $29.72 | $29.82 | -6.87% | 3,852,943 |
| Feb 26, 2026 | $31.63 | $32.43 | $31.58 | $32.02 | +1.59% | 1,905,597 |
| Feb 25, 2026 | $31.16 | $31.56 | $30.89 | $31.52 | +1.61% | 2,143,110 |
| Feb 24, 2026 | $30.59 | $31.27 | $30.30 | $31.02 | -0.64% | 3,263,695 |
| Feb 23, 2026 | $31.93 | $32.02 | $31.06 | $31.22 | -3.16% | 2,080,673 |
| Feb 20, 2026 | $32.54 | $32.89 | $32.14 | $32.24 | -0.77% | 1,735,771 |
| Feb 19, 2026 | $32.22 | $32.53 | $32.06 | $32.49 | +0.68% | 1,435,783 |
| Feb 18, 2026 | $31.75 | $32.73 | $31.75 | $32.27 | +1.45% | 2,502,288 |
| Feb 17, 2026 | $32.17 | $32.47 | $31.26 | $31.81 | +0.19% | 2,544,503 |
| Feb 13, 2026 | $30.57 | $32.02 | $30.32 | $31.75 | +4.75% | 3,529,025 |
| Feb 12, 2026 | $32.36 | $32.43 | $30.00 | $30.31 | -5.93% | 2,874,854 |
| Feb 11, 2026 | $33.54 | $34.08 | $32.15 | $32.22 | -3.10% | 2,811,140 |
| Feb 10, 2026 | $34.10 | $34.15 | $33.09 | $33.25 | -3.73% | 4,092,478 |
| Feb 9, 2026 | $34.74 | $34.86 | $34.30 | $34.54 | -1.31% | 1,451,578 |
| Feb 6, 2026 | $34.55 | $35.06 | $34.25 | $35.00 | +2.01% | 1,800,756 |
| Feb 5, 2026 | $34.10 | $34.59 | $33.82 | $34.31 | +0.09% | 2,269,731 |
| Feb 4, 2026 | $34.59 | $34.76 | $34.19 | $34.28 | -0.03% | 1,655,516 |
| Feb 3, 2026 | $34.14 | $34.70 | $33.95 | $34.29 | +0.41% | 2,034,959 |
| Feb 2, 2026 | $34.54 | $34.78 | $34.03 | $34.15 | -0.96% | 2,334,606 |
| Jan 30, 2026 | $34.36 | $34.57 | $33.90 | $34.48 | 0.00% | 2,659,792 |
| Jan 29, 2026 | $34.57 | $34.97 | $34.22 | $34.48 | +0.44% | 2,085,168 |
| Jan 28, 2026 | $35.10 | $35.38 | $34.25 | $34.33 | -1.91% | 1,814,023 |
| Jan 27, 2026 | $35.27 | $35.47 | $34.80 | $35.00 | -0.43% | 1,844,484 |
| Jan 26, 2026 | $35.68 | $35.75 | $35.05 | $35.15 | -1.24% | 1,467,625 |
| Jan 23, 2026 | $35.40 | $35.97 | $35.26 | $35.59 | -0.03% | 2,544,058 |
| Jan 22, 2026 | $36.85 | $36.97 | $35.55 | $35.60 | -2.63% | 1,998,386 |
| Jan 21, 2026 | $37.14 | $37.57 | $36.32 | $36.56 | -0.89% | 2,429,766 |
| Jan 20, 2026 | $36.95 | $37.10 | $36.40 | $36.89 | -2.15% | 1,689,898 |
| Jan 16, 2026 | $38.19 | $38.45 | $37.64 | $37.70 | -1.36% | 1,614,929 |
| Jan 15, 2026 | $38.48 | $38.68 | $38.17 | $38.22 | -0.13% | 1,176,372 |
| Jan 14, 2026 | $38.36 | $38.84 | $38.11 | $38.27 | -0.85% | 1,834,943 |
| Jan 13, 2026 | $38.96 | $39.07 | $38.26 | $38.60 | -0.59% | 1,699,614 |
| Jan 12, 2026 | $39.78 | $39.78 | $38.75 | $38.83 | -2.56% | 1,098,331 |
| Jan 9, 2026 | $39.90 | $40.18 | $39.57 | $39.85 | +0.08% | 1,450,750 |
| Jan 8, 2026 | $38.96 | $40.06 | $38.89 | $39.82 | +1.84% | 2,249,494 |
| Jan 7, 2026 | $39.87 | $40.20 | $38.55 | $39.10 | -1.36% | 2,503,602 |
| Jan 6, 2026 | $38.21 | $39.75 | $38.08 | $39.64 | +3.39% | 2,246,615 |
| Jan 5, 2026 | $38.25 | $38.92 | $38.25 | $38.34 | +0.84% | 2,152,418 |
| Jan 2, 2026 | $37.35 | $38.42 | $37.07 | $38.02 | +1.74% | 1,246,452 |
| Dec 31, 2025 | $37.86 | $37.86 | $37.32 | $37.37 | -2.15% | 1,282,748 |
| Dec 30, 2025 | $38.01 | $38.37 | $37.76 | $38.19 | +0.82% | 1,124,382 |
| Dec 29, 2025 | $38.19 | $38.35 | $37.81 | $37.88 | -0.50% | 1,488,079 |
| Dec 26, 2025 | $38.03 | $38.23 | $37.81 | $38.07 | +0.18% | 704,052 |
| Dec 24, 2025 | $37.49 | $38.15 | $37.26 | $38.00 | +1.20% | 954,389 |
| Dec 23, 2025 | $37.92 | $38.02 | $37.51 | $37.55 | -1.34% | 1,264,924 |
| Dec 22, 2025 | $38.48 | $38.56 | $37.91 | $38.06 | -1.25% | 1,487,296 |
| Dec 19, 2025 | $38.33 | $38.59 | $37.92 | $38.54 | +0.10% | 2,705,646 |
| Dec 18, 2025 | $39.20 | $39.25 | $38.41 | $38.50 | -1.16% | 1,564,208 |
| Dec 17, 2025 | $39.83 | $40.31 | $38.93 | $38.95 | -1.96% | 1,157,156 |
| Dec 16, 2025 | $40.06 | $40.14 | $39.27 | $39.73 | -0.77% | 1,554,434 |
| Dec 15, 2025 | $40.64 | $41.01 | $39.96 | $40.04 | -1.04% | 1,142,389 |
| Dec 12, 2025 | $40.89 | $40.96 | $40.20 | $40.46 | -0.27% | 1,756,387 |
| Dec 11, 2025 | $40.77 | $41.38 | $40.38 | $40.57 | +0.05% | 934,765 |
| Dec 10, 2025 | $40.41 | $40.89 | $39.58 | $40.55 | +0.42% | 1,968,577 |
| Dec 9, 2025 | $40.64 | $41.25 | $40.33 | $40.38 | -0.15% | 947,429 |
| Dec 8, 2025 | $40.55 | $40.64 | $39.86 | $40.44 | -0.83% | 1,715,632 |
| Dec 5, 2025 | $40.72 | $41.56 | $40.57 | $40.78 | +0.10% | 1,672,761 |
| Dec 4, 2025 | $40.41 | $41.18 | $40.10 | $40.74 | -1.02% | 1,359,368 |
| Dec 3, 2025 | $42.22 | $42.56 | $40.91 | $41.16 | -2.46% | 1,608,543 |
| Dec 2, 2025 | $42.87 | $42.98 | $42.09 | $42.20 | -1.17% | 896,699 |
| Dec 1, 2025 | $42.33 | $42.91 | $42.21 | $42.70 | -0.44% | 823,280 |
| Nov 28, 2025 | $43.07 | $43.19 | $42.70 | $42.89 | -0.49% | 396,250 |
| Nov 26, 2025 | $42.63 | $43.58 | $42.63 | $43.10 | +0.16% | 1,116,012 |
| Nov 25, 2025 | $41.92 | $43.25 | $41.68 | $43.03 | +3.07% | 1,277,487 |
| Nov 24, 2025 | $41.37 | $42.12 | $41.01 | $41.75 | +1.31% | 957,631 |
| Nov 21, 2025 | $40.38 | $41.61 | $40.27 | $41.21 | +1.95% | 1,475,553 |
| Nov 20, 2025 | $41.95 | $42.36 | $40.38 | $40.42 | -2.63% | 832,192 |
| Nov 19, 2025 | $41.52 | $41.79 | $40.82 | $41.51 | +0.10% | 885,133 |
| Nov 18, 2025 | $40.75 | $41.77 | $40.24 | $41.47 | +2.65% | 2,571,543 |
| Nov 17, 2025 | $40.78 | $41.37 | $40.19 | $40.40 | -1.10% | 1,653,482 |
| Nov 14, 2025 | $41.66 | $41.81 | $40.71 | $40.85 | -1.92% | 1,031,424 |
| Nov 13, 2025 | $42.07 | $42.58 | $41.53 | $41.65 | -1.42% | 1,177,116 |
| Nov 12, 2025 | $42.03 | $42.71 | $41.83 | $42.25 | +0.02% | 1,457,216 |
| Nov 11, 2025 | $42.46 | $42.82 | $41.93 | $42.24 | -0.17% | 1,589,016 |
| Nov 10, 2025 | $43.45 | $43.45 | $42.08 | $42.31 | -2.69% | 1,155,294 |
| Nov 7, 2025 | $42.74 | $43.49 | $42.51 | $43.48 | +1.85% | 1,261,917 |
| Nov 6, 2025 | $42.77 | $43.17 | $42.13 | $42.69 | +0.47% | 1,259,482 |
| Nov 5, 2025 | $42.67 | $43.05 | $41.69 | $42.49 | -0.28% | 1,453,007 |
| Nov 4, 2025 | $41.73 | $42.68 | $41.51 | $42.61 | +0.83% | 1,075,692 |
| Nov 3, 2025 | $42.52 | $42.88 | $41.76 | $42.26 | +0.02% | 1,497,152 |
| Oct 31, 2025 | $41.43 | $42.34 | $41.16 | $42.25 | +2.00% | 1,026,002 |
| Oct 30, 2025 | $40.97 | $41.53 | $40.81 | $41.42 | +0.68% | 818,292 |
| Oct 29, 2025 | $41.87 | $41.97 | $40.73 | $41.14 | -1.98% | 2,108,736 |
| Oct 28, 2025 | $43.23 | $43.23 | $40.60 | $41.97 | +1.75% | 1,898,029 |
| Oct 27, 2025 | $40.91 | $41.56 | $40.64 | $41.25 | +0.88% | 1,429,142 |
| Oct 24, 2025 | $40.87 | $41.06 | $40.40 | $40.89 | +0.81% | 993,033 |
| Oct 23, 2025 | $40.88 | $41.08 | $40.37 | $40.56 | -0.88% | 1,057,761 |
| Oct 22, 2025 | $41.02 | $41.40 | $40.58 | $40.92 | -0.05% | 891,075 |
| Oct 21, 2025 | $40.51 | $41.38 | $40.38 | $40.94 | +0.99% | 731,042 |
| Oct 20, 2025 | $40.66 | $40.88 | $40.34 | $40.54 | – | 835,393 |
Seasonality
KRC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.2% | -1.3% | -1.9% | -0.9% | -1.6% | 2.1% | 4.7% | -0.9% | -2.7% | 0.1% | 6.0% | -1.1% |
| Months up | 3 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -7.7% | -13.5% | -3.6% | 17.9% | 3.0% | 10.9% | 3.6% | -6.5% | -6.9% | 8.4% | ||
| 2025 | -3.5% | -8.5% | -6.7% | -3.8% | 2.2% | 8.2% | 7.4% | 12.8% | 2.9% | 0.0% | 1.5% | -11.6% |
| 2024 | -10.2% | 6.0% | -2.4% | -7.2% | -0.8% | -5.4% | 18.6% | -1.9% | 8.2% | 3.9% | 3.3% | -1.3% |
| 2023 | 6.1% | -12.2% | -8.5% | -9.8% | -7.2% | 12.9% | 18.6% | 3.5% | -12.9% | -9.6% | 15.4% | 22.4% |
| 2022 | -3.7% | 11.9% | 7.4% | -8.4% | -13.3% | -12.9% | 3.5% | -10.0% | -12.6% | 1.5% | 1.1% | -9.2% |
| 2021 | -1.3% | 12.1% | 4.2% | 4.4% | 2.4% | -0.1% | -0.5% | -5.2% | 1.6% | 1.8% | -4.2% | 3.8% |
| 2020 | -1.6% | -12.0% | -11.7% | -2.3% | -8.3% | 3.6% | -0.7% | 0.4% | -10.4% | -9.4% | 29.9% | -5.3% |
| 2019 | 12.1% | 4.6% | 3.7% | 1.3% | -4.2% | 0.8% | 7.7% | -2.0% | 0.7% | 7.8% | -0.8% | 1.4% |
| 2018 | -4.5% | -4.5% | 4.8% | 1.0% | 6.3% | -0.1% | -3.6% | 0.3% | -1.3% | -3.9% | 1.8% | -9.6% |
| 2017 | 2.2% | 3.1% | -6.1% | -2.2% | 3.8% | 3.2% | -7.6% | -0.3% | 3.4% | 0.2% | 5.8% | -0.4% |