Stock listing
NYSE:KRC Kilroy Realty Corporation Stock
Home listing (NYSE) of Kilroy Realty Corporation
Follow Kilroy Realty Corporation into a list and get an email when it puts out news.
Share price · NYSE:KRC
$36.26 USD -1.57 (-4.2%)
Close on Nov 5, 2026
- Day range
- $36.04 – $38.29 USDNov 5, 2026
- Volume
- 1.53M sharesNov 5, 2026
- Market cap
- $4.22B USDAt the close on Nov 5, 2026 · price × 116.3M shares outstanding
- 52-week range
- $27.36 – $43.58 USDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- $49.59M USDMedian day 1.27M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:KRC · Home | $36.26 USD | -1.57 (-4.2%) | 1,532,817 | $38.18 | $38.29 | $36.04 | $37.83 | Close on Nov 5, 2026 |
| Frankfurt:KRC | €32.00 EUR | 0.00 (0.0%) | — | €33.40 | €33.40 | €32.00 | €32.00 | Close on Nov 5, 2026 |
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · NYSE:KRC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $36.26 | -1.57 | -4.2% | $38.18 | $38.29 | $36.04 | 1,532,817 | |
| $37.83 | +1.80 | +5.0% | $36.49 | $37.87 | $36.37 | 1,614,210 | |
| $36.03 | -0.48 | -1.3% | $36.32 | $36.48 | $35.78 | 1,455,939 | |
| $36.51 | +0.44 | +1.2% | $36.44 | $36.87 | $36.15 | 1,320,777 | |
| $36.07 | -0.34 | -0.9% | $36.41 | $36.78 | $36.01 | 1,412,629 | |
| $36.41 | +0.86 | +2.4% | $35.88 | $36.43 | $35.51 | 956,232 | |
| $35.55 | -0.42 | -1.2% | $36.00 | $36.00 | $35.26 | 1,595,134 | |
| $35.97 | -0.74 | -2.0% | $36.71 | $37.23 | $35.96 | 1,329,149 | |
| $36.71 | -0.56 | -1.5% | $37.24 | $37.46 | $36.49 | 1,693,839 | |
| $37.27 | +1.31 | +3.6% | $36.27 | $37.83 | $36.09 | 3,108,900 | |
| $35.96 | +1.53 | +4.4% | $34.35 | $36.22 | $34.21 | 2,678,000 | |
| $34.43 | -0.39 | -1.1% | $35.21 | $35.25 | $34.11 | 1,973,800 | |
| $34.82 | +0.81 | +2.4% | $34.08 | $34.95 | $33.90 | 1,914,700 | |
| $34.01 | -0.82 | -2.4% | $34.81 | $34.81 | $33.91 | 1,734,500 | |
| $34.83 | +0.20 | +0.6% | $34.81 | $35.35 | $34.35 | 1,202,700 | |
| $34.63 | +1.33 | +4.0% | $33.82 | $34.90 | $33.60 | 1,647,100 | |
| $33.30 | -1.63 | -4.7% | $34.73 | $34.93 | $33.22 | 1,834,300 | |
| $34.93 | +0.13 | +0.4% | $35.16 | $35.37 | $34.72 | 1,734,700 | |
| $34.80 | +0.55 | +1.6% | $34.32 | $34.86 | $33.95 | 1,213,400 | |
| $34.25 | +0.06 | +0.2% | $34.31 | $34.48 | $33.71 | 1,027,300 | |
| $34.19 | +0.18 | +0.5% | $33.97 | $34.37 | $33.51 | 2,186,800 | |
| $34.01 | +0.11 | +0.3% | $33.73 | $34.42 | $33.38 | 1,612,300 | |
| $33.90 | +0.62 | +1.9% | $33.33 | $34.02 | $33.30 | 925,000 | |
| $33.28 | -0.35 | -1.0% | $33.41 | $33.68 | $33.19 | 1,266,300 | |
| $33.63 | +0.33 | +1.0% | $33.60 | $34.28 | $33.47 | 1,340,900 | |
| $33.30 | +0.03 | +0.1% | $33.03 | $33.37 | $32.73 | 1,250,300 | |
| $33.27 | -0.57 | -1.7% | $33.46 | $33.70 | $33.15 | 1,608,400 | |
| $33.84 | -0.08 | -0.2% | $33.93 | $34.20 | $33.75 | 1,435,800 | |
| $33.92 | -0.31 | -0.9% | $34.23 | $34.23 | $33.61 | 1,489,100 | |
| $34.23 | +0.18 | +0.5% | $34.16 | $34.44 | $33.74 | 1,062,700 | |
| $34.05 | +0.01 | 0.0% | $34.07 | $34.39 | $33.91 | 1,036,900 | |
| $34.04 | -0.70 | -2.0% | $34.58 | $34.71 | $33.92 | 1,215,900 | |
| $34.74 | +0.15 | +0.4% | $34.84 | $34.98 | $34.34 | 1,410,900 | |
| $34.59 | +0.36 | +1.1% | $34.51 | $34.67 | $34.20 | 1,182,900 | |
| $34.23 | -0.19 | -0.6% | $34.42 | $34.43 | $34.04 | 3,749,500 | |
| $34.42 | 0.00 | 0.0% | $34.76 | $35.08 | $34.42 | 1,829,000 | |
| $34.42 | -0.08 | -0.2% | $34.40 | $34.90 | $33.77 | 2,125,000 | |
| $34.50 | -0.41 | -1.2% | $34.83 | $35.01 | $34.39 | 1,398,900 | |
| $34.91 | +0.01 | 0.0% | $34.80 | $35.22 | $34.46 | 1,138,200 | |
| $34.90 | +0.05 | +0.1% | $35.26 | $35.37 | $34.76 | 1,077,600 | |
| $34.85 | -0.43 | -1.2% | $35.37 | $35.37 | $34.60 | 1,066,600 | |
| $35.28 | -0.87 | -2.4% | $36.29 | $36.77 | $35.17 | 1,516,400 | |
| $36.15 | -0.99 | -2.7% | $36.90 | $37.30 | $36.12 | 1,361,200 | |
| $37.14 | +0.18 | +0.5% | $36.76 | $37.53 | $36.65 | 1,216,300 | |
| $36.96 | +0.49 | +1.3% | $36.91 | $37.01 | $36.48 | 1,104,600 | |
| $36.47 | +0.25 | +0.7% | $35.98 | $36.62 | $35.86 | 1,246,600 | |
| $36.22 | -0.08 | -0.2% | $36.25 | $36.65 | $35.89 | 1,264,400 | |
| $36.30 | +0.09 | +0.2% | $36.17 | $36.35 | $35.70 | 1,496,500 | |
| $36.21 | -0.48 | -1.3% | $36.79 | $37.10 | $36.19 | 724,900 | |
| $36.69 | -0.14 | -0.4% | $36.76 | $37.03 | $36.58 | 749,400 | |
| $36.83 | -0.37 | -1.0% | $37.02 | $37.36 | $36.77 | 1,121,100 | |
| $37.20 | +0.32 | +0.9% | $36.98 | $37.24 | $36.64 | 817,700 | |
| $36.88 | +0.30 | +0.8% | $36.66 | $37.24 | $36.64 | 949,900 | |
| $36.58 | -0.18 | -0.5% | $37.03 | $37.03 | $36.26 | 738,000 | |
| $36.76 | 0.00 | 0.0% | $36.77 | $37.14 | $36.58 | 925,300 | |
| $36.76 | +0.60 | +1.7% | $36.43 | $37.29 | $36.43 | 1,161,600 | |
| $36.16 | +0.13 | +0.4% | $36.07 | $36.50 | $35.78 | 1,196,500 | |
| $36.03 | -0.28 | -0.8% | $36.27 | $36.68 | $35.65 | 1,388,800 | |
| $36.31 | -0.69 | -1.9% | $37.03 | $37.18 | $36.29 | 881,300 | |
| $37.00 | +0.76 | +2.1% | $36.32 | $37.15 | $36.32 | 1,242,900 | |
| $36.24 | -0.20 | -0.5% | $35.58 | $36.55 | $35.41 | 1,267,400 | |
| $36.44 | -0.71 | -1.9% | $37.08 | $37.31 | $36.43 | 1,126,900 | |
| $37.15 | -0.82 | -2.2% | $37.72 | $37.74 | $37.01 | 833,900 | |
| $37.97 | +0.69 | +1.9% | $37.32 | $38.20 | $37.32 | 916,200 | |
| $37.28 | -1.37 | -3.5% | $38.99 | $39.00 | $37.24 | 1,046,300 | |
| $38.65 | -0.71 | -1.8% | $39.17 | $39.39 | $38.61 | 1,688,400 |
- Ticker
- NYSE:KRC
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property owners & REITs
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
Kilroy Realty Corporation Reports Third Quarter Financial and Operational Results
Latest earnings call · Oct 23, 2026
Kilroy Realty (NYSE:KRC) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Oct 22, 2026
Q3 2026 Earnings Presentation
Earnings · 21 slides
Calls
Replays
Kilroy Realty (NYSE:KRC) Q3 2026 Earnings Call
Fri, Oct 23, 2026 · 1:00 PM ET
Watch TranscriptKilroy Realty (NYSE:KRC) Q2 2026 Earnings Call
Tue, Jul 28, 2026 · 1:00 PM ET
Watch TranscriptKilroy Realty (NYSE:KRC) Q1 2026 Earnings Call
Tue, Apr 28, 2026 · 1:00 PM ET
Watch Transcript
Latest news
Kilroy Realty Corporation Reports Third Quarter Financial and Operational Results
Oct 22, 2026
Closed $37.27 (+3.6%) on Oct 23, 2026
Kilroy Realty Corporation Announces Dates for Third Quarter 2026 Earnings Release and Conference Call
Sep 24, 2026
Closed $34.23 (+0.5%) on Sep 25, 2026
Kilroy Realty to Participate in the Bank of America 2026 Global Real Estate Conference
Sep 10, 2026
Closed $34.90 (+0.1%) on Sep 11, 2026
Kilroy Realty Announces Chief Financial Officer Transition
Aug 12, 2026
Closed $36.24 (-0.5%) on Aug 12, 2026
Kilroy Realty Corporation Reports Second Quarter Financial and Operational Results
Jul 27, 2026
Closed $38.66 (-1.9%) on Jul 28, 2026
Kilroy Realty Corporation Announces Dates for Second Quarter 2026 Earnings Release and Conference Call
Jul 1, 2026
Closed $39.32 (+0.4%) on Jul 2, 2026
Kilroy Realty Recasts and Expands Credit Facilities
Jun 17, 2026
Closed $36.81 (+1.8%) on Jun 18, 2026
Kilroy Realty Publishes Fifteenth Annual Sustainability Report
Apr 9, 2026
Closed $28.22 (+1.8%) on Apr 10, 2026
Kilroy Realty Receives Recognition for Sustainability Excellence, Earning Nareit’s 2026 Leader in the Light® Award for Responsibility and Fitwel’s 2026 Best in Building Health Impact Award
Apr 1, 2026
Closed $28.45 (+1.3%) on Apr 2, 2026
Kilroy Realty Corporation Announces Dates for First Quarter 2026 Earnings Release and Conference Call
Mar 31, 2026
Closed $28.08 (-0.5%) on Apr 1, 2026
Financings
5.875% senior notes due 2035
Aug 5, 2025
Announced: US$400M · Wells Fargo Securities +11
Dealers: Wells Fargo Securities (co-lead), J.P. Morgan (co-lead), PNC Capital Markets LLC (co-lead), US Bancorp (co-lead), Barclays (co-lead), BMO Capital Markets (co-lead), BNY Mellon Capital Markets, LLC (co-lead), BofA Securities (co-lead), KeyBanc Capital Markets (co-lead), RBC Capital Markets, LLC (co-lead), Scotia Capital (USA) Inc. (co-lead), SMBC Nikko (co-lead)
Use of proceeds: Redeem or repay indebtedness, including the 4.375% senior notes due 2025, and general corporate purposes
Decks
Q3 2026 Earnings Presentation
Earnings · 21 slides · Oct 22, 2026
Q2 2026 Earnings Presentation
Earnings · 21 slides · Jul 27, 2026
Investor Presentation (May 2026)
Investor deck · 28 slides · May 2026
Q1 2026 Earnings Presentation
Earnings · 30 slides · Apr 28, 2026
Kilroy Realty Corporation on 6ix
- Sector
- Real estate
- Industry
- Property owners & REITs
- News releases
- 18 in the last 12 months · 31 in all · newest Oct 22, 2026 · oldest 2025
- Calls
- 27 calls with a replay · 27 with a transcript · latest Oct 23, 2026
- Decks
- 27 decks · latest Oct 22, 2026
Where Kilroy Realty Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:KRC · Home listing · This page | NYSE | United States | USD |
| gettex:KRC | gettex | Germany | EUR |
| LS Exchange:905164 | LS Exchange | Germany | EUR |
| Lang & Schwarz:905164 | Lang & Schwarz | Germany | EUR |
| Frankfurt:KRC | Frankfurt | Germany | EUR |
| Tradegate:KRC | Tradegate | Germany | EUR |
| B3:K2RC34 | B3 | Brazil | BRL |
| BIVA:KRC | BIVA | Mexico | MXN |
| Dusseldorf:KRC | Dusseldorf | Germany | EUR |
| BMV:KRC | BMV | Mexico | MXN |
| BOATS:KRC | BOATS | United States | USD |
| Munich:KRC | Munich | Germany | EUR |
| Stuttgart:KRC | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Kilroy Realty Corporation.