Kearny Financial Corp. (KRNY)
NASDAQ: KRNY · Real-Time Price · USD
6.56
-0.14 (-2.09%)
At close: Sep 12, 2025, 4:00 PM EDT
6.50
-0.06 (-0.91%)
Pre-market: Sep 15, 2025, 8:00 AM EDT
Kearny Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.69 | 6.69 | 6.53 | 6.56 | 6.56 | -2.09% | 310,299 |
| Sep 11, 2025 | 6.60 | 6.72 | 6.57 | 6.70 | 6.70 | 1.36% | 436,680 |
| Sep 10, 2025 | 6.58 | 6.62 | 6.55 | 6.61 | 6.61 | 0.61% | 288,819 |
| Sep 9, 2025 | 6.58 | 6.71 | 6.56 | 6.57 | 6.57 | -0.30% | 258,624 |
| Sep 8, 2025 | 6.63 | 6.63 | 6.51 | 6.59 | 6.59 | -0.30% | 342,250 |
| Sep 5, 2025 | 6.73 | 6.83 | 6.58 | 6.61 | 6.61 | -1.34% | 342,687 |
| Sep 4, 2025 | 6.74 | 6.80 | 6.64 | 6.70 | 6.70 | -0.30% | 371,334 |
| Sep 3, 2025 | 6.72 | 6.82 | 6.64 | 6.72 | 6.72 | -0.30% | 347,903 |
| Sep 2, 2025 | 6.66 | 6.83 | 6.66 | 6.74 | 6.74 | -0.15% | 664,631 |
| Aug 29, 2025 | 6.60 | 6.88 | 6.60 | 6.75 | 6.75 | 2.58% | 568,409 |
| Aug 28, 2025 | 6.66 | 6.66 | 6.54 | 6.58 | 6.58 | -0.45% | 286,675 |
| Aug 27, 2025 | 6.58 | 6.65 | 6.56 | 6.61 | 6.61 | 0.46% | 322,992 |
| Aug 26, 2025 | 6.57 | 6.67 | 6.55 | 6.58 | 6.58 | 0.30% | 564,959 |
| Aug 25, 2025 | 6.47 | 6.59 | 6.43 | 6.56 | 6.56 | 1.23% | 495,173 |
| Aug 22, 2025 | 6.08 | 6.49 | 6.08 | 6.48 | 6.48 | 7.11% | 512,195 |
| Aug 21, 2025 | 6.06 | 6.08 | 6.00 | 6.05 | 6.05 | -0.66% | 214,504 |
| Aug 20, 2025 | 6.06 | 6.11 | 6.04 | 6.09 | 6.09 | 0.66% | 259,638 |
| Aug 19, 2025 | 6.03 | 6.13 | 6.01 | 6.05 | 6.05 | 0.33% | 303,326 |
| Aug 18, 2025 | 6.03 | 6.06 | 5.98 | 6.03 | 6.03 | -0.17% | 185,388 |
| Aug 15, 2025 | 6.23 | 6.23 | 6.03 | 6.04 | 6.04 | -2.58% | 473,061 |
| Aug 14, 2025 | 6.13 | 6.24 | 6.13 | 6.20 | 6.20 | -0.64% | 298,359 |
| Aug 13, 2025 | 6.06 | 6.25 | 6.05 | 6.24 | 6.24 | 3.31% | 564,418 |
| Aug 12, 2025 | 5.88 | 6.05 | 5.87 | 6.04 | 6.04 | 1.68% | 647,196 |
| Aug 11, 2025 | 5.97 | 5.97 | 5.88 | 5.94 | 5.83 | 0.34% | 358,074 |
| Aug 8, 2025 | 5.93 | 5.99 | 5.83 | 5.92 | 5.81 | 1.02% | 397,020 |
| Aug 7, 2025 | 5.93 | 5.93 | 5.79 | 5.86 | 5.76 | - | 289,763 |
| Aug 6, 2025 | 5.91 | 5.92 | 5.84 | 5.86 | 5.76 | -1.01% | 260,251 |
| Aug 5, 2025 | 5.93 | 5.93 | 5.80 | 5.92 | 5.81 | 0.51% | 329,998 |
| Aug 4, 2025 | 5.86 | 5.94 | 5.78 | 5.89 | 5.79 | 0.68% | 430,287 |
| Aug 1, 2025 | 5.87 | 6.00 | 5.76 | 5.85 | 5.75 | -1.35% | 461,276 |
| Jul 31, 2025 | 5.96 | 6.02 | 5.91 | 5.93 | 5.82 | -1.66% | 345,798 |
| Jul 30, 2025 | 6.16 | 6.20 | 6.00 | 6.03 | 5.92 | -1.63% | 375,803 |
| Jul 29, 2025 | 6.29 | 6.29 | 6.10 | 6.13 | 6.02 | -1.76% | 335,673 |
| Jul 28, 2025 | 6.23 | 6.25 | 6.17 | 6.24 | 6.13 | 0.81% | 247,530 |
| Jul 25, 2025 | 6.15 | 6.26 | 6.12 | 6.19 | 6.08 | 0.32% | 267,397 |
| Jul 24, 2025 | 6.54 | 6.54 | 6.14 | 6.17 | 6.06 | -5.66% | 858,794 |
| Jul 23, 2025 | 6.69 | 6.75 | 6.46 | 6.54 | 6.42 | 0.62% | 223,847 |
| Jul 22, 2025 | 6.52 | 6.59 | 6.48 | 6.50 | 6.38 | -0.31% | 230,043 |
| Jul 21, 2025 | 6.50 | 6.71 | 6.45 | 6.52 | 6.40 | 0.46% | 233,936 |
| Jul 18, 2025 | 6.60 | 6.75 | 6.45 | 6.49 | 6.37 | -0.76% | 258,716 |
| Jul 17, 2025 | 6.52 | 6.65 | 6.50 | 6.54 | 6.42 | 0.31% | 317,821 |
| Jul 16, 2025 | 6.40 | 6.52 | 6.35 | 6.52 | 6.40 | 2.19% | 670,171 |
| Jul 15, 2025 | 6.64 | 6.68 | 6.37 | 6.38 | 6.27 | -4.06% | 330,396 |
| Jul 14, 2025 | 6.71 | 6.71 | 6.53 | 6.65 | 6.53 | 1.37% | 361,212 |
| Jul 11, 2025 | 6.64 | 6.64 | 6.55 | 6.56 | 6.44 | -1.80% | 245,136 |
| Jul 10, 2025 | 6.65 | 6.72 | 6.60 | 6.68 | 6.56 | 0.30% | 348,899 |
| Jul 9, 2025 | 6.84 | 6.86 | 6.64 | 6.66 | 6.54 | -2.49% | 314,229 |
| Jul 8, 2025 | 6.84 | 6.98 | 6.81 | 6.83 | 6.71 | -0.15% | 470,787 |
| Jul 7, 2025 | 6.87 | 7.00 | 6.82 | 6.84 | 6.72 | -1.58% | 240,647 |
| Jul 3, 2025 | 6.85 | 6.99 | 6.85 | 6.95 | 6.83 | 1.76% | 159,538 |