Kearny Financial Corp. (KRNY)
NASDAQ: KRNY · Real-Time Price · USD
6.39
-0.04 (-0.62%)
Oct 31, 2025, 4:00 PM EST - Market closed
Kearny Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.40 | 6.44 | 6.33 | 6.39 | 6.39 | -0.62% | 314,222 |
| Oct 30, 2025 | 6.43 | 6.52 | 6.43 | 6.43 | 6.43 | -0.31% | 321,609 |
| Oct 29, 2025 | 6.53 | 6.65 | 6.41 | 6.45 | 6.45 | -1.83% | 455,126 |
| Oct 28, 2025 | 6.51 | 6.58 | 6.44 | 6.57 | 6.57 | 0.46% | 391,648 |
| Oct 27, 2025 | 6.65 | 6.65 | 6.53 | 6.54 | 6.54 | -1.51% | 362,741 |
| Oct 24, 2025 | 6.70 | 6.77 | 6.63 | 6.64 | 6.64 | 1.07% | 467,837 |
| Oct 23, 2025 | 6.72 | 6.74 | 6.46 | 6.57 | 6.57 | -2.23% | 381,620 |
| Oct 22, 2025 | 6.69 | 6.80 | 6.65 | 6.72 | 6.72 | 0.15% | 384,514 |
| Oct 21, 2025 | 6.68 | 6.72 | 6.63 | 6.71 | 6.71 | - | 278,843 |
| Oct 20, 2025 | 6.55 | 6.71 | 6.51 | 6.71 | 6.71 | 3.55% | 303,220 |
| Oct 17, 2025 | 6.56 | 6.57 | 6.48 | 6.48 | 6.48 | -0.31% | 394,938 |
| Oct 16, 2025 | 6.75 | 6.80 | 6.47 | 6.50 | 6.50 | -4.55% | 858,783 |
| Oct 15, 2025 | 6.91 | 6.94 | 6.74 | 6.81 | 6.81 | -0.58% | 403,843 |
| Oct 14, 2025 | 6.51 | 6.89 | 6.51 | 6.85 | 6.85 | 4.42% | 320,419 |
| Oct 13, 2025 | 6.61 | 6.63 | 6.47 | 6.56 | 6.56 | 0.92% | 327,043 |
| Oct 10, 2025 | 6.67 | 6.81 | 6.50 | 6.50 | 6.50 | -2.84% | 567,233 |
| Oct 9, 2025 | 6.68 | 6.70 | 6.59 | 6.69 | 6.69 | -0.15% | 279,044 |
| Oct 8, 2025 | 6.67 | 6.77 | 6.65 | 6.70 | 6.70 | 0.75% | 284,357 |
| Oct 7, 2025 | 6.82 | 6.87 | 6.65 | 6.65 | 6.65 | -2.64% | 389,701 |
| Oct 6, 2025 | 6.68 | 6.88 | 6.65 | 6.83 | 6.83 | 3.33% | 413,489 |
| Oct 3, 2025 | 6.57 | 6.71 | 6.57 | 6.61 | 6.61 | 1.07% | 674,792 |
| Oct 2, 2025 | 6.55 | 6.58 | 6.52 | 6.54 | 6.54 | -0.30% | 566,268 |
| Oct 1, 2025 | 6.54 | 6.64 | 6.53 | 6.56 | 6.56 | -0.15% | 433,841 |
| Sep 30, 2025 | 6.57 | 6.66 | 6.52 | 6.57 | 6.57 | -0.15% | 922,326 |
| Sep 29, 2025 | 6.63 | 6.63 | 6.55 | 6.58 | 6.58 | -0.45% | 608,992 |
| Sep 26, 2025 | 6.58 | 6.65 | 6.55 | 6.61 | 6.61 | 0.46% | 249,917 |
| Sep 25, 2025 | 6.57 | 6.60 | 6.53 | 6.58 | 6.58 | -0.45% | 230,631 |
| Sep 24, 2025 | 6.59 | 6.67 | 6.54 | 6.61 | 6.61 | 1.07% | 268,311 |
| Sep 23, 2025 | 6.52 | 6.73 | 6.52 | 6.54 | 6.54 | 0.31% | 329,462 |
| Sep 22, 2025 | 6.51 | 6.56 | 6.47 | 6.52 | 6.52 | - | 255,290 |
| Sep 19, 2025 | 6.73 | 6.73 | 6.52 | 6.52 | 6.52 | -3.26% | 927,081 |
| Sep 18, 2025 | 6.49 | 6.75 | 6.49 | 6.74 | 6.74 | 4.17% | 345,877 |
| Sep 17, 2025 | 6.47 | 6.65 | 6.43 | 6.47 | 6.47 | 0.78% | 354,401 |
| Sep 16, 2025 | 6.46 | 6.52 | 6.35 | 6.42 | 6.42 | -0.93% | 292,010 |
| Sep 15, 2025 | 6.56 | 6.60 | 6.46 | 6.48 | 6.48 | -1.22% | 324,892 |
| Sep 12, 2025 | 6.69 | 6.69 | 6.53 | 6.56 | 6.56 | -2.09% | 310,621 |
| Sep 11, 2025 | 6.60 | 6.72 | 6.57 | 6.70 | 6.70 | 1.36% | 436,680 |
| Sep 10, 2025 | 6.58 | 6.62 | 6.55 | 6.61 | 6.61 | 0.61% | 288,819 |
| Sep 9, 2025 | 6.58 | 6.71 | 6.56 | 6.57 | 6.57 | -0.30% | 258,624 |
| Sep 8, 2025 | 6.63 | 6.63 | 6.51 | 6.59 | 6.59 | -0.30% | 342,250 |
| Sep 5, 2025 | 6.73 | 6.83 | 6.58 | 6.61 | 6.61 | -1.34% | 342,687 |
| Sep 4, 2025 | 6.74 | 6.80 | 6.64 | 6.70 | 6.70 | -0.30% | 371,334 |
| Sep 3, 2025 | 6.72 | 6.82 | 6.64 | 6.72 | 6.72 | -0.30% | 347,903 |
| Sep 2, 2025 | 6.66 | 6.83 | 6.66 | 6.74 | 6.74 | -0.15% | 664,631 |
| Aug 29, 2025 | 6.60 | 6.88 | 6.60 | 6.75 | 6.75 | 2.58% | 568,409 |
| Aug 28, 2025 | 6.66 | 6.66 | 6.54 | 6.58 | 6.58 | -0.45% | 286,675 |
| Aug 27, 2025 | 6.58 | 6.65 | 6.56 | 6.61 | 6.61 | 0.46% | 322,992 |
| Aug 26, 2025 | 6.57 | 6.67 | 6.55 | 6.58 | 6.58 | 0.30% | 564,959 |
| Aug 25, 2025 | 6.47 | 6.59 | 6.43 | 6.56 | 6.56 | 1.23% | 495,173 |
| Aug 22, 2025 | 6.08 | 6.49 | 6.08 | 6.48 | 6.48 | 7.11% | 512,195 |