Kearny Financial Corp. (KRNY)
NASDAQ: KRNY · Real-Time Price · USD
6.87
-0.02 (-0.29%)
Nov 28, 2025, 1:00 PM EST - Market closed
Kearny Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.91 | 6.91 | 6.84 | 6.87 | 6.87 | -0.29% | 89,108 |
| Nov 26, 2025 | 6.84 | 6.91 | 6.83 | 6.89 | 6.89 | 0.15% | 239,109 |
| Nov 25, 2025 | 6.67 | 6.93 | 6.64 | 6.88 | 6.88 | 3.77% | 337,471 |
| Nov 24, 2025 | 6.66 | 6.69 | 6.59 | 6.63 | 6.63 | -0.45% | 239,854 |
| Nov 21, 2025 | 6.38 | 6.70 | 6.38 | 6.66 | 6.66 | 4.55% | 333,525 |
| Nov 20, 2025 | 6.42 | 6.59 | 6.35 | 6.37 | 6.37 | -0.31% | 316,156 |
| Nov 19, 2025 | 6.32 | 6.43 | 6.29 | 6.39 | 6.39 | 1.11% | 517,752 |
| Nov 18, 2025 | 6.25 | 6.34 | 6.25 | 6.32 | 6.32 | 0.96% | 257,630 |
| Nov 17, 2025 | 6.44 | 6.47 | 6.23 | 6.26 | 6.26 | -3.25% | 427,650 |
| Nov 14, 2025 | 6.39 | 6.47 | 6.32 | 6.47 | 6.47 | 0.15% | 305,005 |
| Nov 13, 2025 | 6.40 | 6.47 | 6.36 | 6.46 | 6.46 | 0.62% | 300,547 |
| Nov 12, 2025 | 6.41 | 6.49 | 6.39 | 6.42 | 6.42 | 0.31% | 246,336 |
| Nov 11, 2025 | 6.42 | 6.47 | 6.39 | 6.40 | 6.40 | -0.31% | 215,902 |
| Nov 10, 2025 | 6.43 | 6.47 | 6.36 | 6.42 | 6.42 | 0.47% | 264,691 |
| Nov 7, 2025 | 6.37 | 6.42 | 6.32 | 6.39 | 6.39 | 0.47% | 244,111 |
| Nov 6, 2025 | 6.41 | 6.46 | 6.35 | 6.36 | 6.36 | -1.55% | 282,430 |
| Nov 5, 2025 | 6.26 | 6.49 | 6.26 | 6.46 | 6.46 | 1.57% | 346,534 |
| Nov 4, 2025 | 6.36 | 6.40 | 6.31 | 6.36 | 6.25 | -0.78% | 456,221 |
| Nov 3, 2025 | 6.39 | 6.42 | 6.32 | 6.41 | 6.30 | 0.31% | 347,309 |
| Oct 31, 2025 | 6.40 | 6.44 | 6.33 | 6.39 | 6.28 | -0.62% | 314,266 |
| Oct 30, 2025 | 6.43 | 6.52 | 6.43 | 6.43 | 6.32 | -0.31% | 321,609 |
| Oct 29, 2025 | 6.53 | 6.65 | 6.41 | 6.45 | 6.34 | -1.83% | 455,126 |
| Oct 28, 2025 | 6.51 | 6.58 | 6.44 | 6.57 | 6.46 | 0.46% | 391,648 |
| Oct 27, 2025 | 6.65 | 6.65 | 6.53 | 6.54 | 6.43 | -1.51% | 362,741 |
| Oct 24, 2025 | 6.70 | 6.77 | 6.63 | 6.64 | 6.53 | 1.07% | 467,837 |
| Oct 23, 2025 | 6.72 | 6.74 | 6.46 | 6.57 | 6.46 | -2.23% | 381,620 |
| Oct 22, 2025 | 6.69 | 6.80 | 6.65 | 6.72 | 6.60 | 0.15% | 384,514 |
| Oct 21, 2025 | 6.68 | 6.72 | 6.63 | 6.71 | 6.59 | - | 278,843 |
| Oct 20, 2025 | 6.55 | 6.71 | 6.51 | 6.71 | 6.59 | 3.55% | 303,220 |
| Oct 17, 2025 | 6.56 | 6.57 | 6.48 | 6.48 | 6.37 | -0.31% | 394,938 |
| Oct 16, 2025 | 6.75 | 6.80 | 6.47 | 6.50 | 6.39 | -4.55% | 858,783 |
| Oct 15, 2025 | 6.91 | 6.94 | 6.74 | 6.81 | 6.69 | -0.58% | 403,843 |
| Oct 14, 2025 | 6.51 | 6.89 | 6.51 | 6.85 | 6.73 | 4.42% | 320,419 |
| Oct 13, 2025 | 6.61 | 6.63 | 6.47 | 6.56 | 6.45 | 0.92% | 327,043 |
| Oct 10, 2025 | 6.67 | 6.81 | 6.50 | 6.50 | 6.39 | -2.84% | 567,233 |
| Oct 9, 2025 | 6.68 | 6.70 | 6.59 | 6.69 | 6.57 | -0.15% | 279,044 |
| Oct 8, 2025 | 6.67 | 6.77 | 6.65 | 6.70 | 6.58 | 0.75% | 284,357 |
| Oct 7, 2025 | 6.82 | 6.87 | 6.65 | 6.65 | 6.53 | -2.64% | 389,701 |
| Oct 6, 2025 | 6.68 | 6.88 | 6.65 | 6.83 | 6.71 | 3.33% | 413,489 |
| Oct 3, 2025 | 6.57 | 6.71 | 6.57 | 6.61 | 6.50 | 1.07% | 674,792 |
| Oct 2, 2025 | 6.55 | 6.58 | 6.52 | 6.54 | 6.43 | -0.30% | 566,268 |
| Oct 1, 2025 | 6.54 | 6.64 | 6.53 | 6.56 | 6.45 | -0.15% | 433,841 |
| Sep 30, 2025 | 6.57 | 6.66 | 6.52 | 6.57 | 6.46 | -0.15% | 922,326 |
| Sep 29, 2025 | 6.63 | 6.63 | 6.55 | 6.58 | 6.47 | -0.45% | 608,992 |
| Sep 26, 2025 | 6.58 | 6.65 | 6.55 | 6.61 | 6.50 | 0.46% | 249,917 |
| Sep 25, 2025 | 6.57 | 6.60 | 6.53 | 6.58 | 6.47 | -0.45% | 230,631 |
| Sep 24, 2025 | 6.59 | 6.67 | 6.54 | 6.61 | 6.50 | 1.07% | 268,311 |
| Sep 23, 2025 | 6.52 | 6.73 | 6.52 | 6.54 | 6.43 | 0.31% | 329,462 |
| Sep 22, 2025 | 6.51 | 6.56 | 6.47 | 6.52 | 6.41 | - | 255,290 |
| Sep 19, 2025 | 6.73 | 6.73 | 6.52 | 6.52 | 6.41 | -3.26% | 927,081 |