Kearny Financial Corp. (KRNY)
NASDAQ: KRNY · Real-Time Price · USD
6.23
-0.37 (-5.61%)
At close: Mar 10, 2025, 4:00 PM
5.42
-0.81 (-13.03%)
After-hours: Mar 10, 2025, 8:00 PM EST
Kearny Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 6.50 | 6.61 | 6.22 | 6.23 | 6.23 | -5.61% | 425,740 |
| Mar 7, 2025 | 6.62 | 6.65 | 6.51 | 6.60 | 6.60 | -0.30% | 229,537 |
| Mar 6, 2025 | 6.61 | 6.68 | 6.53 | 6.62 | 6.62 | -1.05% | 329,816 |
| Mar 5, 2025 | 6.80 | 6.88 | 6.64 | 6.69 | 6.69 | -1.33% | 331,195 |
| Mar 4, 2025 | 6.81 | 6.94 | 6.63 | 6.78 | 6.78 | -1.02% | 411,625 |
| Mar 3, 2025 | 7.00 | 7.04 | 6.80 | 6.85 | 6.85 | -2.00% | 297,303 |
| Feb 28, 2025 | 6.84 | 6.99 | 6.82 | 6.99 | 6.99 | 2.64% | 275,851 |
| Feb 27, 2025 | 6.81 | 6.88 | 6.78 | 6.81 | 6.81 | - | 228,508 |
| Feb 26, 2025 | 6.76 | 6.82 | 6.65 | 6.81 | 6.81 | 1.04% | 375,921 |
| Feb 25, 2025 | 6.74 | 6.84 | 6.74 | 6.74 | 6.74 | 0.60% | 324,338 |
| Feb 24, 2025 | 6.85 | 6.88 | 6.70 | 6.70 | 6.70 | -1.76% | 246,511 |
| Feb 21, 2025 | 7.09 | 7.11 | 6.82 | 6.82 | 6.82 | -2.57% | 243,401 |
| Feb 20, 2025 | 7.08 | 7.10 | 6.94 | 7.00 | 7.00 | -1.69% | 242,354 |
| Feb 19, 2025 | 7.16 | 7.16 | 7.01 | 7.12 | 7.12 | -1.52% | 174,195 |
| Feb 18, 2025 | 7.18 | 7.25 | 7.12 | 7.23 | 7.23 | 0.70% | 235,612 |
| Feb 14, 2025 | 7.30 | 7.36 | 7.13 | 7.18 | 7.18 | -0.97% | 151,847 |
| Feb 13, 2025 | 7.20 | 7.27 | 7.11 | 7.25 | 7.25 | 0.69% | 185,319 |
| Feb 12, 2025 | 7.35 | 7.37 | 7.18 | 7.20 | 7.20 | -4.64% | 356,780 |
| Feb 11, 2025 | 7.37 | 7.57 | 7.33 | 7.55 | 7.44 | 1.62% | 281,797 |
| Feb 10, 2025 | 7.27 | 7.66 | 7.24 | 7.43 | 7.32 | 3.19% | 551,877 |
| Feb 7, 2025 | 7.25 | 7.25 | 6.99 | 7.20 | 7.09 | -0.69% | 519,194 |
| Feb 6, 2025 | 7.10 | 7.26 | 7.07 | 7.25 | 7.14 | 2.40% | 299,130 |
| Feb 5, 2025 | 7.02 | 7.09 | 6.91 | 7.08 | 6.97 | 1.43% | 208,658 |
| Feb 4, 2025 | 6.77 | 7.00 | 6.75 | 6.98 | 6.88 | 2.20% | 274,080 |
| Feb 3, 2025 | 6.70 | 6.89 | 6.62 | 6.83 | 6.73 | -1.01% | 310,037 |
| Jan 31, 2025 | 6.86 | 7.00 | 6.75 | 6.90 | 6.80 | 0.29% | 456,554 |
| Jan 30, 2025 | 7.10 | 7.39 | 6.72 | 6.88 | 6.78 | -5.49% | 684,601 |
| Jan 29, 2025 | 7.22 | 7.38 | 7.12 | 7.28 | 7.17 | - | 462,903 |
| Jan 28, 2025 | 7.26 | 7.38 | 7.14 | 7.28 | 7.17 | -0.27% | 529,289 |
| Jan 27, 2025 | 7.10 | 7.38 | 7.08 | 7.30 | 7.19 | 3.11% | 341,972 |
| Jan 24, 2025 | 7.10 | 7.17 | 7.01 | 7.08 | 6.97 | -0.84% | 189,691 |
| Jan 23, 2025 | 7.11 | 7.23 | 7.11 | 7.14 | 7.03 | -0.28% | 178,348 |
| Jan 22, 2025 | 7.28 | 7.32 | 7.11 | 7.16 | 7.05 | -2.19% | 207,104 |
| Jan 21, 2025 | 7.32 | 7.40 | 7.29 | 7.32 | 7.21 | 1.24% | 226,324 |
| Jan 17, 2025 | 7.21 | 7.31 | 7.11 | 7.23 | 7.12 | 0.84% | 182,701 |
| Jan 16, 2025 | 7.23 | 7.23 | 7.10 | 7.17 | 7.06 | -1.38% | 280,830 |
| Jan 15, 2025 | 7.35 | 7.36 | 7.13 | 7.27 | 7.16 | 2.97% | 247,126 |
| Jan 14, 2025 | 6.89 | 7.09 | 6.83 | 7.06 | 6.95 | 3.37% | 258,162 |
| Jan 13, 2025 | 6.63 | 6.85 | 6.63 | 6.83 | 6.73 | 2.09% | 286,238 |
| Jan 10, 2025 | 6.78 | 7.02 | 6.55 | 6.69 | 6.59 | -3.60% | 371,892 |
| Jan 8, 2025 | 6.86 | 6.97 | 6.80 | 6.94 | 6.84 | - | 179,835 |
| Jan 7, 2025 | 7.19 | 7.26 | 6.88 | 6.94 | 6.84 | -2.94% | 305,919 |
| Jan 6, 2025 | 7.01 | 7.40 | 7.00 | 7.15 | 7.04 | 3.92% | 689,569 |
| Jan 3, 2025 | 6.90 | 6.93 | 6.75 | 6.88 | 6.78 | -0.29% | 244,749 |
| Jan 2, 2025 | 7.16 | 7.22 | 6.89 | 6.90 | 6.80 | -2.54% | 209,636 |
| Dec 31, 2024 | 7.07 | 7.12 | 6.98 | 7.08 | 6.97 | 0.85% | 213,843 |
| Dec 30, 2024 | 7.04 | 7.09 | 6.94 | 7.02 | 6.91 | -0.71% | 310,047 |
| Dec 27, 2024 | 7.17 | 7.26 | 7.02 | 7.07 | 6.96 | -2.08% | 267,547 |
| Dec 26, 2024 | 7.20 | 7.29 | 7.17 | 7.22 | 7.11 | -0.82% | 197,544 |
| Dec 24, 2024 | 7.26 | 7.31 | 7.19 | 7.28 | 7.17 | 0.14% | 113,052 |