Kearny Financial Corp. (KRNY)
NASDAQ: KRNY · Real-Time Price · USD
7.00
-0.05 (-0.64%)
Nov 4, 2024, 12:56 PM EST - Market open
Kearny Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 7.09 | 7.12 | 6.96 | 7.04 | 7.04 | 0.72% | 278,011 |
| Oct 31, 2024 | 7.13 | 7.16 | 6.99 | 6.99 | 6.99 | -1.41% | 282,292 |
| Oct 30, 2024 | 7.06 | 7.29 | 7.05 | 7.09 | 7.09 | 0.28% | 373,044 |
| Oct 29, 2024 | 6.95 | 7.09 | 6.94 | 7.07 | 7.07 | 1.14% | 294,505 |
| Oct 28, 2024 | 6.83 | 7.03 | 6.81 | 6.99 | 6.99 | 3.10% | 344,450 |
| Oct 25, 2024 | 7.01 | 7.13 | 6.77 | 6.78 | 6.78 | -3.56% | 288,255 |
| Oct 24, 2024 | 7.25 | 7.33 | 7.01 | 7.03 | 7.03 | -2.77% | 340,942 |
| Oct 23, 2024 | 7.15 | 7.29 | 7.12 | 7.23 | 7.23 | 0.56% | 212,212 |
| Oct 22, 2024 | 7.10 | 7.23 | 7.08 | 7.19 | 7.19 | 0.98% | 221,661 |
| Oct 21, 2024 | 7.41 | 7.45 | 7.09 | 7.12 | 7.12 | -3.65% | 397,085 |
| Oct 18, 2024 | 7.55 | 7.55 | 7.38 | 7.39 | 7.39 | -1.73% | 260,859 |
| Oct 17, 2024 | 7.48 | 7.56 | 7.36 | 7.52 | 7.52 | 0.67% | 298,755 |
| Oct 16, 2024 | 7.30 | 7.50 | 7.28 | 7.47 | 7.47 | 3.89% | 418,532 |
| Oct 15, 2024 | 7.07 | 7.42 | 7.03 | 7.19 | 7.19 | 2.28% | 583,255 |
| Oct 14, 2024 | 6.75 | 7.06 | 6.73 | 7.03 | 7.03 | 4.15% | 287,226 |
| Oct 11, 2024 | 6.51 | 6.76 | 6.51 | 6.75 | 6.75 | 4.33% | 373,697 |
| Oct 10, 2024 | 6.47 | 6.49 | 6.37 | 6.47 | 6.47 | -0.31% | 306,475 |
| Oct 9, 2024 | 6.42 | 6.57 | 6.39 | 6.49 | 6.49 | 0.93% | 219,383 |
| Oct 8, 2024 | 6.58 | 6.59 | 6.42 | 6.43 | 6.43 | -2.28% | 218,467 |
| Oct 7, 2024 | 6.61 | 6.63 | 6.51 | 6.58 | 6.58 | -0.90% | 169,033 |
| Oct 4, 2024 | 6.76 | 6.77 | 6.62 | 6.64 | 6.64 | 0.15% | 213,034 |
| Oct 3, 2024 | 6.65 | 6.66 | 6.55 | 6.63 | 6.63 | -0.30% | 166,803 |
| Oct 2, 2024 | 6.61 | 6.76 | 6.60 | 6.65 | 6.65 | 0.30% | 161,564 |
| Oct 1, 2024 | 6.87 | 6.87 | 6.58 | 6.63 | 6.63 | -3.49% | 272,821 |
| Sep 30, 2024 | 6.69 | 6.90 | 6.69 | 6.87 | 6.87 | 1.93% | 257,079 |
| Sep 27, 2024 | 6.84 | 6.87 | 6.73 | 6.74 | 6.74 | -0.15% | 267,651 |
| Sep 26, 2024 | 6.90 | 6.90 | 6.74 | 6.75 | 6.75 | -0.74% | 251,252 |
| Sep 25, 2024 | 6.95 | 7.01 | 6.79 | 6.80 | 6.80 | -2.16% | 254,526 |
| Sep 24, 2024 | 7.01 | 7.05 | 6.87 | 6.95 | 6.95 | -0.86% | 323,647 |
| Sep 23, 2024 | 7.03 | 7.21 | 6.96 | 7.01 | 7.01 | 0.72% | 375,286 |
| Sep 20, 2024 | 7.19 | 7.27 | 6.93 | 6.96 | 6.96 | -4.00% | 1,865,381 |
| Sep 19, 2024 | 7.10 | 7.25 | 6.95 | 7.25 | 7.25 | 4.77% | 376,529 |
| Sep 18, 2024 | 6.92 | 7.24 | 6.81 | 6.92 | 6.92 | -0.14% | 368,089 |
| Sep 17, 2024 | 6.79 | 7.05 | 6.76 | 6.93 | 6.93 | 3.12% | 326,125 |
| Sep 16, 2024 | 6.68 | 6.74 | 6.53 | 6.72 | 6.72 | 0.90% | 244,095 |
| Sep 13, 2024 | 6.51 | 6.67 | 6.48 | 6.66 | 6.66 | 4.23% | 303,344 |
| Sep 12, 2024 | 6.44 | 6.47 | 6.30 | 6.39 | 6.39 | - | 275,463 |
| Sep 11, 2024 | 6.36 | 6.41 | 6.19 | 6.39 | 6.39 | -0.93% | 246,283 |
| Sep 10, 2024 | 6.43 | 6.47 | 6.29 | 6.45 | 6.45 | 0.78% | 208,111 |
| Sep 9, 2024 | 6.45 | 6.51 | 6.34 | 6.40 | 6.40 | -0.62% | 293,474 |
| Sep 6, 2024 | 6.55 | 6.58 | 6.40 | 6.44 | 6.44 | -1.08% | 223,797 |
| Sep 5, 2024 | 6.63 | 6.69 | 6.47 | 6.51 | 6.51 | -1.51% | 265,660 |
| Sep 4, 2024 | 6.60 | 6.73 | 6.58 | 6.61 | 6.61 | -0.30% | 214,139 |
| Sep 3, 2024 | 6.74 | 6.83 | 6.62 | 6.63 | 6.63 | -2.64% | 240,326 |
| Aug 30, 2024 | 6.81 | 6.84 | 6.70 | 6.81 | 6.81 | 0.15% | 191,213 |
| Aug 29, 2024 | 6.83 | 6.88 | 6.72 | 6.80 | 6.80 | 0.29% | 302,331 |
| Aug 28, 2024 | 6.76 | 6.92 | 6.70 | 6.78 | 6.78 | -0.59% | 246,969 |
| Aug 27, 2024 | 6.81 | 6.87 | 6.75 | 6.82 | 6.82 | -0.58% | 252,375 |
| Aug 26, 2024 | 6.95 | 7.09 | 6.86 | 6.86 | 6.86 | -0.29% | 447,668 |
| Aug 23, 2024 | 6.39 | 7.06 | 6.39 | 6.88 | 6.88 | 8.01% | 429,607 |
| Aug 22, 2024 | 6.41 | 6.50 | 6.35 | 6.37 | 6.37 | -0.62% | 183,406 |
| Aug 21, 2024 | 6.40 | 6.42 | 6.32 | 6.41 | 6.41 | 0.79% | 200,650 |
| Aug 20, 2024 | 6.50 | 6.50 | 6.33 | 6.36 | 6.36 | -2.15% | 225,601 |
| Aug 19, 2024 | 6.49 | 6.53 | 6.42 | 6.50 | 6.50 | 1.25% | 221,650 |
| Aug 16, 2024 | 6.14 | 6.44 | 6.14 | 6.42 | 6.42 | 3.88% | 669,468 |
| Aug 15, 2024 | 6.16 | 6.29 | 6.12 | 6.18 | 6.18 | 3.00% | 305,417 |
| Aug 14, 2024 | 6.12 | 6.13 | 5.96 | 6.00 | 6.00 | -1.32% | 222,583 |
| Aug 13, 2024 | 6.01 | 6.11 | 5.94 | 6.08 | 6.08 | 1.67% | 286,721 |
| Aug 12, 2024 | 6.05 | 6.16 | 5.95 | 5.98 | 5.98 | -2.13% | 460,954 |
| Aug 9, 2024 | 6.31 | 6.31 | 5.93 | 6.11 | 6.00 | -2.55% | 514,816 |
| Aug 8, 2024 | 6.36 | 6.42 | 6.16 | 6.27 | 6.16 | 0.48% | 345,513 |
| Aug 7, 2024 | 6.43 | 6.52 | 6.24 | 6.24 | 6.13 | -0.95% | 290,711 |
| Aug 6, 2024 | 6.46 | 6.50 | 6.28 | 6.30 | 6.19 | -2.48% | 358,022 |
| Aug 5, 2024 | 6.42 | 6.61 | 6.26 | 6.46 | 6.34 | -4.86% | 394,975 |
| Aug 2, 2024 | 6.65 | 6.83 | 6.58 | 6.79 | 6.67 | -2.16% | 471,775 |
| Aug 1, 2024 | 7.16 | 7.24 | 6.74 | 6.94 | 6.82 | -3.61% | 698,509 |
| Jul 31, 2024 | 7.22 | 7.40 | 7.09 | 7.20 | 7.07 | 0.28% | 558,401 |
| Jul 30, 2024 | 7.03 | 7.19 | 7.02 | 7.18 | 7.05 | 3.01% | 456,679 |
| Jul 29, 2024 | 7.22 | 7.25 | 6.83 | 6.97 | 6.84 | -2.65% | 426,684 |
| Jul 26, 2024 | 7.14 | 7.22 | 6.86 | 7.16 | 7.03 | 1.13% | 695,646 |
| Jul 25, 2024 | 6.87 | 7.25 | 6.70 | 7.08 | 6.95 | -0.70% | 613,941 |
| Jul 24, 2024 | 7.39 | 7.47 | 7.12 | 7.13 | 7.00 | -4.04% | 441,194 |
| Jul 23, 2024 | 6.97 | 7.46 | 6.97 | 7.43 | 7.30 | 5.09% | 612,535 |
| Jul 22, 2024 | 6.71 | 7.07 | 6.61 | 7.07 | 6.94 | 4.28% | 505,476 |
| Jul 19, 2024 | 6.77 | 6.86 | 6.70 | 6.78 | 6.66 | 0.44% | 607,618 |
| Jul 18, 2024 | 6.93 | 7.04 | 6.73 | 6.75 | 6.63 | -3.85% | 813,425 |
| Jul 17, 2024 | 6.73 | 7.05 | 6.73 | 7.02 | 6.89 | 2.03% | 807,487 |
| Jul 16, 2024 | 6.60 | 6.88 | 6.57 | 6.88 | 6.76 | 5.52% | 702,397 |
| Jul 15, 2024 | 6.40 | 6.58 | 6.36 | 6.52 | 6.40 | 3.33% | 536,553 |
| Jul 12, 2024 | 6.47 | 6.51 | 6.30 | 6.31 | 6.20 | -1.41% | 580,235 |
| Jul 11, 2024 | 6.21 | 6.44 | 6.15 | 6.40 | 6.28 | 6.31% | 542,019 |
| Jul 10, 2024 | 5.99 | 6.10 | 5.90 | 6.02 | 5.91 | 0.17% | 361,404 |
| Jul 9, 2024 | 5.84 | 6.01 | 5.79 | 6.01 | 5.90 | 2.56% | 365,057 |
| Jul 8, 2024 | 5.81 | 5.87 | 5.75 | 5.86 | 5.75 | 1.91% | 294,610 |
| Jul 5, 2024 | 5.89 | 5.98 | 5.73 | 5.75 | 5.65 | -2.38% | 419,715 |
| Jul 3, 2024 | 6.16 | 6.16 | 5.89 | 5.89 | 5.78 | -3.76% | 190,911 |
| Jul 2, 2024 | 6.01 | 6.15 | 5.96 | 6.12 | 6.01 | 2.00% | 276,366 |
| Jul 1, 2024 | 6.09 | 6.14 | 5.99 | 6.00 | 5.89 | -2.44% | 395,129 |
| Jun 28, 2024 | 5.85 | 6.47 | 5.83 | 6.15 | 6.04 | 6.22% | 1,680,739 |
| Jun 27, 2024 | 5.66 | 5.80 | 5.60 | 5.79 | 5.69 | 2.48% | 346,270 |
| Jun 26, 2024 | 5.50 | 5.71 | 5.47 | 5.65 | 5.55 | 2.54% | 453,849 |
| Jun 25, 2024 | 5.55 | 5.61 | 5.50 | 5.51 | 5.41 | -0.90% | 539,821 |
| Jun 24, 2024 | 5.51 | 5.61 | 5.46 | 5.56 | 5.46 | 1.09% | 626,464 |
| Jun 21, 2024 | 5.55 | 5.59 | 5.47 | 5.50 | 5.40 | -0.90% | 1,063,179 |
| Jun 20, 2024 | 5.48 | 5.57 | 5.46 | 5.55 | 5.45 | -0.18% | 546,758 |
| Jun 18, 2024 | 5.52 | 5.60 | 5.50 | 5.56 | 5.46 | 0.36% | 657,057 |
| Jun 17, 2024 | 5.35 | 5.55 | 5.32 | 5.54 | 5.44 | 3.17% | 412,144 |
| Jun 14, 2024 | 5.51 | 5.51 | 5.34 | 5.37 | 5.27 | -3.24% | 387,161 |
| Jun 13, 2024 | 5.63 | 5.63 | 5.42 | 5.55 | 5.45 | -1.77% | 537,688 |
| Jun 12, 2024 | 5.56 | 5.77 | 5.56 | 5.65 | 5.55 | 4.63% | 639,757 |