Skip to main content
Kearny Financial Corp. (KRNY)
NASDAQ: KRNY · Real-Time Price · USD
8.07
-0.08 (-0.98%)
Nov 20, 2024, 4:00 PM EST - Market closed

Kearny Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 20246.397.066.396.886.798.01%429,607
Aug 22, 20246.416.506.356.376.29-0.62%183,406
Aug 21, 20246.406.426.326.416.330.79%200,650
Aug 20, 20246.506.506.336.366.28-2.15%225,601
Aug 19, 20246.496.536.426.506.411.25%221,650
Aug 16, 20246.146.446.146.426.343.88%669,468
Aug 15, 20246.166.296.126.186.103.00%305,417
Aug 14, 20246.126.135.966.005.92-1.32%222,583
Aug 13, 20246.016.115.946.086.001.67%286,721
Aug 12, 20246.056.165.955.985.90-2.13%460,954
Aug 9, 20246.316.315.936.115.92-2.55%514,816
Aug 8, 20246.366.426.166.276.080.48%345,513
Aug 7, 20246.436.526.246.246.05-0.95%290,711
Aug 6, 20246.466.506.286.306.11-2.48%358,022
Aug 5, 20246.426.616.266.466.26-4.86%394,975
Aug 2, 20246.656.836.586.796.58-2.16%471,775
Aug 1, 20247.167.246.746.946.73-3.61%698,509
Jul 31, 20247.227.407.097.206.980.28%558,401
Jul 30, 20247.037.197.027.186.963.01%456,679
Jul 29, 20247.227.256.836.976.75-2.65%426,684
Jul 26, 20247.147.226.867.166.941.13%695,646
Jul 25, 20246.877.256.707.086.86-0.70%613,941
Jul 24, 20247.397.477.127.136.91-4.04%441,194
Jul 23, 20246.977.466.977.437.205.09%612,535
Jul 22, 20246.717.076.617.076.854.28%505,476
Jul 19, 20246.776.866.706.786.570.44%607,618
Jul 18, 20246.937.046.736.756.54-3.85%813,425
Jul 17, 20246.737.056.737.026.802.03%807,487
Jul 16, 20246.606.886.576.886.675.52%702,397
Jul 15, 20246.406.586.366.526.323.33%536,553
Jul 12, 20246.476.516.306.316.11-1.41%580,235
Jul 11, 20246.216.446.156.406.206.31%542,019
Jul 10, 20245.996.105.906.025.830.17%361,404
Jul 9, 20245.846.015.796.015.822.56%365,057
Jul 8, 20245.815.875.755.865.681.91%294,610
Jul 5, 20245.895.985.735.755.57-2.38%419,715
Jul 3, 20246.166.165.895.895.71-3.76%190,911
Jul 2, 20246.016.155.966.125.932.00%276,366