Kearny Financial Corp. (KRNY)
NASDAQ: KRNY · Real-Time Price · USD
6.23
-0.04 (-0.72%)
May 21, 2025, 4:00 PM - Market closed
Kearny Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 6.21 | 6.30 | 6.07 | 6.16 | 6.16 | -1.75% | 416,825 |
| May 20, 2025 | 6.26 | 6.34 | 6.24 | 6.27 | 6.27 | -0.16% | 176,086 |
| May 19, 2025 | 6.25 | 6.31 | 6.20 | 6.28 | 6.28 | -0.79% | 315,852 |
| May 16, 2025 | 6.49 | 6.49 | 6.32 | 6.33 | 6.33 | -2.47% | 268,409 |
| May 15, 2025 | 6.47 | 6.51 | 6.40 | 6.49 | 6.49 | 0.31% | 178,051 |
| May 14, 2025 | 6.52 | 6.56 | 6.44 | 6.47 | 6.47 | -1.22% | 286,512 |
| May 13, 2025 | 6.60 | 6.61 | 6.54 | 6.55 | 6.55 | 0.15% | 190,032 |
| May 12, 2025 | 6.56 | 6.70 | 6.53 | 6.54 | 6.54 | 2.99% | 401,119 |
| May 9, 2025 | 6.41 | 6.41 | 6.29 | 6.35 | 6.35 | -0.31% | 254,833 |
| May 8, 2025 | 6.28 | 6.43 | 6.28 | 6.37 | 6.37 | 1.76% | 260,345 |
| May 7, 2025 | 6.38 | 6.39 | 6.23 | 6.26 | 6.26 | -2.19% | 297,292 |
| May 6, 2025 | 6.42 | 6.48 | 6.26 | 6.40 | 6.29 | -0.31% | 349,469 |
| May 5, 2025 | 6.41 | 6.49 | 6.34 | 6.42 | 6.31 | -0.93% | 257,276 |
| May 2, 2025 | 6.39 | 6.49 | 6.34 | 6.48 | 6.37 | 3.18% | 200,147 |
| May 1, 2025 | 6.28 | 6.35 | 6.22 | 6.28 | 6.17 | 0.32% | 278,062 |
| Apr 30, 2025 | 6.19 | 6.34 | 6.12 | 6.26 | 6.15 | -0.63% | 274,894 |
| Apr 29, 2025 | 6.32 | 6.41 | 6.28 | 6.30 | 6.19 | -1.10% | 249,115 |
| Apr 28, 2025 | 6.38 | 6.38 | 6.26 | 6.37 | 6.26 | - | 203,420 |
| Apr 25, 2025 | 6.35 | 6.38 | 6.22 | 6.37 | 6.26 | -1.24% | 405,489 |
| Apr 24, 2025 | 6.20 | 6.52 | 6.07 | 6.45 | 6.34 | 4.71% | 573,129 |
| Apr 23, 2025 | 6.25 | 6.37 | 6.12 | 6.16 | 6.05 | 0.98% | 464,785 |
| Apr 22, 2025 | 5.93 | 6.13 | 5.90 | 6.10 | 6.00 | 3.74% | 338,257 |
| Apr 21, 2025 | 5.86 | 5.90 | 5.81 | 5.88 | 5.78 | -0.68% | 397,270 |
| Apr 17, 2025 | 5.85 | 5.96 | 5.85 | 5.92 | 5.82 | 1.02% | 329,387 |
| Apr 16, 2025 | 5.82 | 5.89 | 5.78 | 5.86 | 5.76 | 0.69% | 256,430 |
| Apr 15, 2025 | 5.74 | 5.91 | 5.74 | 5.82 | 5.72 | 1.39% | 304,163 |
| Apr 14, 2025 | 5.74 | 5.76 | 5.59 | 5.74 | 5.64 | 1.41% | 343,840 |
| Apr 11, 2025 | 5.65 | 5.76 | 5.55 | 5.66 | 5.56 | -1.05% | 354,169 |
| Apr 10, 2025 | 5.93 | 6.01 | 5.56 | 5.72 | 5.62 | -4.98% | 544,231 |
| Apr 9, 2025 | 5.71 | 6.28 | 5.59 | 6.02 | 5.92 | 4.33% | 614,146 |
| Apr 8, 2025 | 6.00 | 6.01 | 5.68 | 5.77 | 5.67 | -0.69% | 429,994 |
| Apr 7, 2025 | 5.60 | 6.13 | 5.54 | 5.81 | 5.71 | 0.87% | 643,352 |
| Apr 4, 2025 | 5.49 | 5.81 | 5.45 | 5.76 | 5.66 | - | 776,801 |
| Apr 3, 2025 | 6.05 | 6.11 | 5.76 | 5.76 | 5.66 | -9.29% | 585,789 |
| Apr 2, 2025 | 6.17 | 6.36 | 6.16 | 6.35 | 6.24 | 1.44% | 262,859 |
| Apr 1, 2025 | 6.26 | 6.32 | 6.16 | 6.26 | 6.15 | - | 296,331 |
| Mar 31, 2025 | 6.21 | 6.30 | 6.18 | 6.26 | 6.15 | -0.16% | 357,252 |
| Mar 28, 2025 | 6.40 | 6.40 | 6.22 | 6.27 | 6.16 | -2.03% | 253,923 |
| Mar 27, 2025 | 6.40 | 6.45 | 6.33 | 6.40 | 6.29 | 0.31% | 209,865 |
| Mar 26, 2025 | 6.47 | 6.55 | 6.35 | 6.38 | 6.27 | -1.09% | 244,519 |
| Mar 25, 2025 | 6.51 | 6.56 | 6.45 | 6.45 | 6.34 | -1.07% | 247,801 |
| Mar 24, 2025 | 6.42 | 6.56 | 6.36 | 6.52 | 6.41 | 3.49% | 289,106 |
| Mar 21, 2025 | 6.39 | 6.48 | 6.29 | 6.30 | 6.19 | -2.33% | 1,182,868 |
| Mar 20, 2025 | 6.44 | 6.57 | 6.43 | 6.45 | 6.34 | -1.07% | 258,984 |
| Mar 19, 2025 | 6.42 | 6.58 | 6.41 | 6.52 | 6.41 | 1.72% | 298,746 |
| Mar 18, 2025 | 6.41 | 6.47 | 6.34 | 6.41 | 6.30 | -0.16% | 256,128 |
| Mar 17, 2025 | 6.38 | 6.49 | 6.37 | 6.42 | 6.31 | 0.47% | 246,791 |
| Mar 14, 2025 | 6.31 | 6.42 | 6.26 | 6.39 | 6.28 | 2.90% | 288,582 |
| Mar 13, 2025 | 6.30 | 6.35 | 6.21 | 6.21 | 6.10 | -1.27% | 207,905 |
| Mar 12, 2025 | 6.25 | 6.34 | 6.17 | 6.29 | 6.18 | 1.78% | 294,275 |