Skip to main content
Kearny Financial Corp. (KRNY)
NASDAQ: KRNY · Real-Time Price · USD
7.23
+0.06 (0.84%)
At close: Jan 17, 2025, 4:00 PM
7.24
0.00 (0.07%)
After-hours: Jan 17, 2025, 4:00 PM EST

Kearny Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20257.217.317.117.237.230.84%182,701
Jan 16, 20257.237.237.107.177.17-1.38%280,830
Jan 15, 20257.357.367.137.277.272.97%247,126
Jan 14, 20256.897.096.837.067.063.37%258,162
Jan 13, 20256.636.856.636.836.832.09%286,238
Jan 10, 20256.787.026.556.696.69-3.60%371,892
Jan 8, 20256.866.976.806.946.94-179,835
Jan 7, 20257.197.266.886.946.94-2.94%305,919
Jan 6, 20257.017.407.007.157.153.92%689,569
Jan 3, 20256.906.936.756.886.88-0.29%244,749
Jan 2, 20257.167.226.896.906.90-2.54%209,636
Dec 31, 20247.077.126.987.087.080.85%213,843
Dec 30, 20247.047.096.947.027.02-0.71%310,047
Dec 27, 20247.177.267.027.077.07-2.08%267,547
Dec 26, 20247.207.297.177.227.22-0.82%197,544
Dec 24, 20247.267.317.197.287.280.14%113,052
Dec 23, 20247.427.487.257.277.27-2.02%250,756
Dec 20, 20247.337.677.317.427.42-1,904,079
Dec 19, 20247.627.777.357.427.42-1.20%387,512
Dec 18, 20248.128.217.487.517.51-6.48%420,507
Dec 17, 20248.178.308.038.038.03-1.71%359,268
Dec 16, 20248.058.237.978.178.171.74%364,287
Dec 13, 20248.188.188.038.038.03-2.07%429,039
Dec 12, 20248.148.298.108.208.200.74%344,649
Dec 11, 20248.078.267.958.148.141.75%438,537
Dec 10, 20247.868.027.788.008.001.91%420,694
Dec 9, 20248.018.087.857.857.85-2.00%224,124
Dec 6, 20248.218.217.938.018.01-1.48%216,855
Dec 5, 20248.108.208.048.138.130.49%327,809
Dec 4, 20247.978.107.878.098.091.51%341,518
Dec 3, 20248.118.147.887.977.97-2.09%466,382
Dec 2, 20247.958.247.778.148.142.78%557,850
Nov 29, 20248.008.217.827.927.92-0.13%162,214
Nov 27, 20248.158.237.927.937.93-1.73%275,119
Nov 26, 20248.208.218.068.078.07-1.71%438,228
Nov 25, 20248.378.558.218.218.21-0.73%334,248
Nov 22, 20248.238.368.188.278.270.98%355,989
Nov 21, 20248.118.328.108.198.191.49%225,163
Nov 20, 20248.128.227.958.078.07-0.98%301,409
Nov 19, 20248.008.167.998.158.150.37%201,957
Nov 18, 20248.238.288.068.128.12-1.10%198,116
Nov 15, 20248.318.388.078.218.21-0.12%232,294
Nov 14, 20248.428.428.158.228.22-1.56%225,162
Nov 13, 20248.478.598.288.358.35-0.24%357,172
Nov 12, 20248.418.558.318.378.37-1.30%353,389
Nov 11, 20248.278.498.218.488.484.56%450,857
Nov 8, 20247.898.127.808.118.113.18%427,918
Nov 7, 20248.118.157.787.867.86-4.73%761,419
Nov 6, 20247.578.327.548.258.2515.87%926,528
Nov 5, 20247.007.166.967.127.032.15%356,018
Nov 4, 20247.007.036.866.976.88-0.99%302,495
Nov 1, 20247.097.126.967.046.950.72%278,011
Oct 31, 20247.137.166.996.996.90-1.41%282,292
Oct 30, 20247.067.297.057.097.000.28%373,044
Oct 29, 20246.957.096.947.076.981.14%294,505
Oct 28, 20246.837.036.816.996.903.10%344,450
Oct 25, 20247.017.136.776.786.69-3.56%288,255
Oct 24, 20247.257.337.017.036.94-2.77%340,942
Oct 23, 20247.157.297.127.237.140.56%212,212
Oct 22, 20247.107.237.087.197.100.98%221,661
Oct 21, 20247.417.457.097.127.03-3.65%397,085
Oct 18, 20247.557.557.387.397.29-1.73%260,859
Oct 17, 20247.487.567.367.527.420.67%298,755
Oct 16, 20247.307.507.287.477.373.89%418,532
Oct 15, 20247.077.427.037.197.102.28%583,255
Oct 14, 20246.757.066.737.036.944.15%287,226
Oct 11, 20246.516.766.516.756.664.33%373,697
Oct 10, 20246.476.496.376.476.39-0.31%306,475
Oct 9, 20246.426.576.396.496.410.93%219,383
Oct 8, 20246.586.596.426.436.35-2.28%218,467
Oct 7, 20246.616.636.516.586.49-0.90%169,033
Oct 4, 20246.766.776.626.646.550.15%213,034
Oct 3, 20246.656.666.556.636.54-0.30%166,803
Oct 2, 20246.616.766.606.656.560.30%161,564
Oct 1, 20246.876.876.586.636.54-3.49%272,821
Sep 30, 20246.696.906.696.876.781.93%257,079
Sep 27, 20246.846.876.736.746.65-0.15%267,651
Sep 26, 20246.906.906.746.756.66-0.74%251,252
Sep 25, 20246.957.016.796.806.71-2.16%254,526
Sep 24, 20247.017.056.876.956.86-0.86%323,647
Sep 23, 20247.037.216.967.016.920.72%375,286
Sep 20, 20247.197.276.936.966.87-4.00%1,865,381
Sep 19, 20247.107.256.957.257.164.77%376,529
Sep 18, 20246.927.246.816.926.83-0.14%368,089
Sep 17, 20246.797.056.766.936.843.12%326,125
Sep 16, 20246.686.746.536.726.630.90%244,095
Sep 13, 20246.516.676.486.666.574.23%303,344
Sep 12, 20246.446.476.306.396.31-275,463
Sep 11, 20246.366.416.196.396.31-0.93%246,283
Sep 10, 20246.436.476.296.456.370.78%208,111
Sep 9, 20246.456.516.346.406.32-0.62%293,474
Sep 6, 20246.556.586.406.446.36-1.08%223,797
Sep 5, 20246.636.696.476.516.42-1.51%265,660
Sep 4, 20246.606.736.586.616.52-0.30%214,139
Sep 3, 20246.746.836.626.636.54-2.64%240,326
Aug 30, 20246.816.846.706.816.720.15%191,213
Aug 29, 20246.836.886.726.806.710.29%302,331
Aug 28, 20246.766.926.706.786.69-0.59%246,969
Aug 27, 20246.816.876.756.826.73-0.58%252,375
Aug 26, 20246.957.096.866.866.77-0.29%447,668