Kearny Financial Corp. (KRNY)
NASDAQ: KRNY · Real-Time Price · USD
6.17
-0.37 (-5.66%)
Jul 24, 2025, 4:00 PM - Market closed
Kearny Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 6.54 | 6.54 | 6.14 | 6.17 | 6.17 | -5.66% | 858,794 |
| Jul 23, 2025 | 6.69 | 6.75 | 6.46 | 6.54 | 6.54 | 0.62% | 223,847 |
| Jul 22, 2025 | 6.52 | 6.59 | 6.48 | 6.50 | 6.50 | -0.31% | 230,043 |
| Jul 21, 2025 | 6.50 | 6.71 | 6.45 | 6.52 | 6.52 | 0.46% | 233,936 |
| Jul 18, 2025 | 6.60 | 6.75 | 6.45 | 6.49 | 6.49 | -0.76% | 258,716 |
| Jul 17, 2025 | 6.52 | 6.65 | 6.50 | 6.54 | 6.54 | 0.31% | 317,821 |
| Jul 16, 2025 | 6.40 | 6.52 | 6.35 | 6.52 | 6.52 | 2.19% | 670,171 |
| Jul 15, 2025 | 6.64 | 6.68 | 6.37 | 6.38 | 6.38 | -4.06% | 330,396 |
| Jul 14, 2025 | 6.71 | 6.71 | 6.53 | 6.65 | 6.65 | 1.37% | 361,212 |
| Jul 11, 2025 | 6.64 | 6.64 | 6.55 | 6.56 | 6.56 | -1.80% | 245,136 |
| Jul 10, 2025 | 6.65 | 6.72 | 6.60 | 6.68 | 6.68 | 0.30% | 348,899 |
| Jul 9, 2025 | 6.84 | 6.86 | 6.64 | 6.66 | 6.66 | -2.49% | 314,229 |
| Jul 8, 2025 | 6.84 | 6.98 | 6.81 | 6.83 | 6.83 | -0.15% | 470,787 |
| Jul 7, 2025 | 6.87 | 7.00 | 6.82 | 6.84 | 6.84 | -1.58% | 240,647 |
| Jul 3, 2025 | 6.85 | 6.99 | 6.85 | 6.95 | 6.95 | 1.76% | 159,538 |
| Jul 2, 2025 | 6.75 | 6.84 | 6.70 | 6.83 | 6.83 | 1.79% | 247,090 |
| Jul 1, 2025 | 6.43 | 6.80 | 6.41 | 6.71 | 6.71 | 3.87% | 276,232 |
| Jun 30, 2025 | 6.50 | 6.57 | 6.46 | 6.46 | 6.46 | -0.15% | 333,367 |
| Jun 27, 2025 | 6.51 | 6.59 | 6.45 | 6.47 | 6.47 | -0.31% | 659,250 |
| Jun 26, 2025 | 6.26 | 6.51 | 6.26 | 6.49 | 6.49 | 3.51% | 317,394 |
| Jun 25, 2025 | 6.27 | 6.31 | 6.23 | 6.27 | 6.27 | -0.32% | 291,603 |
| Jun 24, 2025 | 6.23 | 6.40 | 6.23 | 6.29 | 6.29 | 1.78% | 408,561 |
| Jun 23, 2025 | 5.99 | 6.20 | 5.95 | 6.18 | 6.18 | 2.83% | 335,445 |
| Jun 20, 2025 | 6.12 | 6.17 | 6.01 | 6.01 | 6.01 | -0.83% | 637,621 |
| Jun 18, 2025 | 6.01 | 6.16 | 5.99 | 6.06 | 6.06 | 0.66% | 361,400 |
| Jun 17, 2025 | 6.15 | 6.19 | 6.01 | 6.02 | 6.02 | -2.75% | 475,903 |
| Jun 16, 2025 | 6.31 | 6.34 | 6.17 | 6.19 | 6.19 | -0.80% | 376,670 |
| Jun 13, 2025 | 6.28 | 6.32 | 6.00 | 6.24 | 6.24 | -1.89% | 402,126 |
| Jun 12, 2025 | 6.35 | 6.40 | 6.27 | 6.36 | 6.36 | -0.31% | 264,529 |
| Jun 11, 2025 | 6.28 | 6.39 | 6.25 | 6.38 | 6.38 | 1.75% | 348,896 |
| Jun 10, 2025 | 6.17 | 6.34 | 6.15 | 6.27 | 6.27 | 1.79% | 236,755 |
| Jun 9, 2025 | 6.15 | 6.21 | 6.09 | 6.16 | 6.16 | 0.82% | 472,747 |
| Jun 6, 2025 | 6.03 | 6.11 | 6.01 | 6.11 | 6.11 | 2.86% | 300,812 |
| Jun 5, 2025 | 5.97 | 6.01 | 5.88 | 5.94 | 5.94 | -0.50% | 381,533 |
| Jun 4, 2025 | 6.08 | 6.11 | 5.92 | 5.97 | 5.97 | -1.65% | 369,922 |
| Jun 3, 2025 | 5.89 | 6.10 | 5.87 | 6.07 | 6.07 | 2.88% | 774,875 |
| Jun 2, 2025 | 6.01 | 6.03 | 5.87 | 5.90 | 5.90 | -2.16% | 361,875 |
| May 30, 2025 | 6.07 | 6.08 | 5.97 | 6.03 | 6.03 | -1.31% | 1,452,183 |
| May 29, 2025 | 6.07 | 6.11 | 6.01 | 6.11 | 6.11 | 0.83% | 356,202 |
| May 28, 2025 | 6.14 | 6.14 | 6.04 | 6.06 | 6.06 | -1.30% | 314,058 |
| May 27, 2025 | 6.07 | 6.15 | 5.99 | 6.14 | 6.14 | 2.33% | 394,776 |
| May 23, 2025 | 5.92 | 6.04 | 5.92 | 6.00 | 6.00 | -0.33% | 281,259 |
| May 22, 2025 | 6.11 | 6.17 | 6.01 | 6.02 | 6.02 | -2.27% | 227,091 |
| 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 |