Skip to main content
Kearny Financial Corp. (KRNY)
NASDAQ: KRNY · Real-Time Price · USD
6.82
-0.18 (-2.57%)
Feb 21, 2025, 4:00 PM EST - Market closed

Kearny Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.097.116.826.826.82-2.57%243,401
Feb 20, 20257.087.106.947.007.00-1.69%242,354
Feb 19, 20257.167.167.017.127.12-1.52%174,195
Feb 18, 20257.187.257.127.237.230.70%235,612
Feb 14, 20257.307.367.137.187.18-0.97%151,847
Feb 13, 20257.207.277.117.257.250.69%185,319
Feb 12, 20257.357.377.187.207.20-4.64%356,780
Feb 11, 20257.377.577.337.557.441.62%281,797
Feb 10, 20257.277.667.247.437.323.19%551,877
Feb 7, 20257.257.256.997.207.09-0.69%519,194
Feb 6, 20257.107.267.077.257.142.40%299,130
Feb 5, 20257.027.096.917.086.971.43%208,658
Feb 4, 20256.777.006.756.986.882.20%274,080
Feb 3, 20256.706.896.626.836.73-1.01%310,037
Jan 31, 20256.867.006.756.906.800.29%456,554
Jan 30, 20257.107.396.726.886.78-5.49%684,601
Jan 29, 20257.227.387.127.287.17-462,903
Jan 28, 20257.267.387.147.287.17-0.27%529,289
Jan 27, 20257.107.387.087.307.193.11%341,972
Jan 24, 20257.107.177.017.086.97-0.84%189,691
Jan 23, 20257.117.237.117.147.03-0.28%178,348
Jan 22, 20257.287.327.117.167.05-2.19%207,104
Jan 21, 20257.327.407.297.327.211.24%226,324
Jan 17, 20257.217.317.117.237.120.84%182,701
Jan 16, 20257.237.237.107.177.06-1.38%280,830
Jan 15, 20257.357.367.137.277.162.97%247,126
Jan 14, 20256.897.096.837.066.953.37%258,162
Jan 13, 20256.636.856.636.836.732.09%286,238
Jan 10, 20256.787.026.556.696.59-3.60%371,892
Jan 8, 20256.866.976.806.946.84-179,835
Jan 7, 20257.197.266.886.946.84-2.94%305,919
Jan 6, 20257.017.407.007.157.043.92%689,569
Jan 3, 20256.906.936.756.886.78-0.29%244,749
Jan 2, 20257.167.226.896.906.80-2.54%209,636
Dec 31, 20247.077.126.987.086.970.85%213,843
Dec 30, 20247.047.096.947.026.91-0.71%310,047
Dec 27, 20247.177.267.027.076.96-2.08%267,547
Dec 26, 20247.207.297.177.227.11-0.82%197,544
Dec 24, 20247.267.317.197.287.170.14%113,052
Dec 23, 20247.427.487.257.277.16-2.02%250,756
Dec 20, 20247.337.677.317.427.31-1,904,079
Dec 19, 20247.627.777.357.427.31-1.20%387,512
Dec 18, 20248.128.217.487.517.40-6.48%420,507
Dec 17, 20248.178.308.038.037.91-1.71%359,268
Dec 16, 20248.058.237.978.178.051.74%364,287
Dec 13, 20248.188.188.038.037.91-2.07%429,039
Dec 12, 20248.148.298.108.208.080.74%344,649
Dec 11, 20248.078.267.958.148.021.75%438,537
Dec 10, 20247.868.027.788.007.881.91%420,694
Dec 9, 20248.018.087.857.857.73-2.00%224,124
Dec 6, 20248.218.217.938.017.89-1.48%216,855
Dec 5, 20248.108.208.048.138.010.49%327,809
Dec 4, 20247.978.107.878.097.971.51%341,518
Dec 3, 20248.118.147.887.977.85-2.09%466,382
Dec 2, 20247.958.247.778.148.022.78%557,850
Nov 29, 20248.008.217.827.927.80-0.13%162,214
Nov 27, 20248.158.237.927.937.81-1.73%275,119
Nov 26, 20248.208.218.068.077.95-1.71%438,228
Nov 25, 20248.378.558.218.218.09-0.73%334,248
Nov 22, 20248.238.368.188.278.150.98%355,989
Nov 21, 20248.118.328.108.198.071.49%225,163
Nov 20, 20248.128.227.958.077.95-0.98%301,409
Nov 19, 20248.008.167.998.158.030.37%201,957
Nov 18, 20248.238.288.068.128.00-1.10%198,116
Nov 15, 20248.318.388.078.218.09-0.12%232,294
Nov 14, 20248.428.428.158.228.10-1.56%225,162
Nov 13, 20248.478.598.288.358.22-0.24%357,172
Nov 12, 20248.418.558.318.378.24-1.30%353,389
Nov 11, 20248.278.498.218.488.354.56%450,857
Nov 8, 20247.898.127.808.117.993.18%427,918
Nov 7, 20248.118.157.787.867.74-4.73%761,419
Nov 6, 20247.578.327.548.258.1315.87%926,528
Nov 5, 20247.007.166.967.126.922.15%356,018
Nov 4, 20247.007.036.866.976.78-0.99%302,495
Nov 1, 20247.097.126.967.046.840.72%278,011
Oct 31, 20247.137.166.996.996.79-1.41%282,292
Oct 30, 20247.067.297.057.096.890.28%373,044
Oct 29, 20246.957.096.947.076.871.14%294,505
Oct 28, 20246.837.036.816.996.793.10%344,450
Oct 25, 20247.017.136.776.786.59-3.56%288,255
Oct 24, 20247.257.337.017.036.83-2.77%340,942
Oct 23, 20247.157.297.127.237.030.56%212,212
Oct 22, 20247.107.237.087.196.990.98%221,661
Oct 21, 20247.417.457.097.126.92-3.65%397,085
Oct 18, 20247.557.557.387.397.18-1.73%260,859
Oct 17, 20247.487.567.367.527.310.67%298,755
Oct 16, 20247.307.507.287.477.263.89%418,532
Oct 15, 20247.077.427.037.196.992.28%583,255
Oct 14, 20246.757.066.737.036.834.15%287,226
Oct 11, 20246.516.766.516.756.564.33%373,697
Oct 10, 20246.476.496.376.476.29-0.31%306,475
Oct 9, 20246.426.576.396.496.310.93%219,383
Oct 8, 20246.586.596.426.436.25-2.28%218,467
Oct 7, 20246.616.636.516.586.40-0.90%169,033
Oct 4, 20246.766.776.626.646.450.15%213,034
Oct 3, 20246.656.666.556.636.44-0.30%166,803
Oct 2, 20246.616.766.606.656.460.30%161,564
Oct 1, 20246.876.876.586.636.44-3.49%272,821
Sep 30, 20246.696.906.696.876.681.93%257,079
Sep 27, 20246.846.876.736.746.55-0.15%267,651