Kearny Financial Corp. (KRNY)
NASDAQ: KRNY · Real-Time Price · USD
8.08
+0.06 (0.75%)
Feb 4, 2026, 4:00 PM EST - Market closed
Kearny Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 8.15 | 8.30 | 8.06 | 8.08 | 8.08 | -1.94% | 686,197 |
| Feb 3, 2026 | 8.08 | 8.30 | 8.05 | 8.24 | 8.13 | 2.11% | 847,624 |
| Feb 2, 2026 | 7.85 | 8.18 | 7.79 | 8.07 | 7.96 | 3.59% | 500,278 |
| Jan 30, 2026 | 7.71 | 7.85 | 7.67 | 7.79 | 7.69 | 0.52% | 418,597 |
| Jan 29, 2026 | 7.62 | 7.78 | 7.56 | 7.75 | 7.65 | 1.97% | 384,153 |
| Jan 28, 2026 | 7.64 | 7.69 | 7.53 | 7.60 | 7.50 | -0.78% | 381,028 |
| Jan 27, 2026 | 7.72 | 7.77 | 7.61 | 7.66 | 7.56 | -0.65% | 407,646 |
| Jan 26, 2026 | 7.80 | 7.85 | 7.65 | 7.71 | 7.61 | -1.15% | 443,248 |
| Jan 23, 2026 | 8.11 | 8.19 | 7.76 | 7.80 | 7.70 | -3.70% | 474,714 |
| Jan 22, 2026 | 8.28 | 8.50 | 7.85 | 8.10 | 7.99 | -1.94% | 656,153 |
| Jan 21, 2026 | 7.89 | 8.30 | 7.89 | 8.26 | 8.15 | 4.82% | 812,740 |
| Jan 20, 2026 | 7.74 | 7.91 | 7.74 | 7.88 | 7.77 | 0.25% | 400,717 |
| Jan 16, 2026 | 7.89 | 7.98 | 7.84 | 7.86 | 7.76 | -0.63% | 445,875 |
| Jan 15, 2026 | 7.76 | 7.97 | 7.74 | 7.91 | 7.80 | 1.80% | 359,814 |
| Jan 14, 2026 | 7.62 | 7.81 | 7.60 | 7.77 | 7.67 | 2.10% | 334,837 |
| Jan 13, 2026 | 7.57 | 7.68 | 7.55 | 7.61 | 7.51 | 0.66% | 282,616 |
| Jan 12, 2026 | 7.60 | 7.62 | 7.53 | 7.56 | 7.46 | -1.05% | 336,449 |
| Jan 9, 2026 | 7.71 | 7.80 | 7.56 | 7.64 | 7.54 | -1.04% | 528,129 |
| Jan 8, 2026 | 7.57 | 7.76 | 7.54 | 7.72 | 7.62 | 1.85% | 468,711 |
| Jan 7, 2026 | 7.49 | 7.59 | 7.46 | 7.58 | 7.48 | 1.07% | 429,358 |
| Jan 6, 2026 | 7.43 | 7.52 | 7.36 | 7.50 | 7.40 | 0.40% | 407,464 |
| Jan 5, 2026 | 7.35 | 7.56 | 7.35 | 7.47 | 7.37 | 1.63% | 487,299 |
| Jan 2, 2026 | 7.43 | 7.55 | 7.26 | 7.35 | 7.25 | -0.81% | 480,428 |
| Dec 31, 2025 | 7.46 | 7.46 | 7.36 | 7.41 | 7.31 | -0.54% | 314,621 |
| Dec 30, 2025 | 7.52 | 7.53 | 7.42 | 7.45 | 7.35 | -0.80% | 285,055 |
| Dec 29, 2025 | 7.59 | 7.62 | 7.47 | 7.51 | 7.41 | -0.92% | 342,685 |
| Dec 26, 2025 | 7.65 | 7.68 | 7.56 | 7.58 | 7.48 | -1.04% | 260,500 |
| Dec 24, 2025 | 7.59 | 7.73 | 7.55 | 7.66 | 7.56 | 0.92% | 233,786 |
| Dec 23, 2025 | 7.76 | 7.84 | 7.58 | 7.59 | 7.49 | -2.06% | 438,742 |
| Dec 22, 2025 | 7.85 | 7.95 | 7.75 | 7.75 | 7.65 | -1.52% | 523,528 |
| Dec 19, 2025 | 7.88 | 7.92 | 7.80 | 7.87 | 7.76 | -0.63% | 1,079,897 |
| Dec 18, 2025 | 7.86 | 7.94 | 7.83 | 7.92 | 7.81 | 1.41% | 482,874 |
| Dec 17, 2025 | 7.78 | 7.87 | 7.76 | 7.81 | 7.71 | 0.13% | 457,787 |
| Dec 16, 2025 | 7.81 | 7.84 | 7.75 | 7.80 | 7.70 | 0.06% | 476,664 |
| Dec 15, 2025 | 7.81 | 7.81 | 7.71 | 7.80 | 7.69 | 0.32% | 433,305 |
| Dec 12, 2025 | 7.84 | 7.85 | 7.70 | 7.77 | 7.67 | -0.38% | 366,871 |
| Dec 11, 2025 | 7.78 | 7.88 | 7.72 | 7.80 | 7.70 | -0.13% | 357,040 |
| Dec 10, 2025 | 7.39 | 7.85 | 7.38 | 7.81 | 7.71 | 6.11% | 692,725 |
| Dec 9, 2025 | 7.32 | 7.49 | 7.32 | 7.36 | 7.26 | 0.41% | 250,170 |
| Dec 8, 2025 | 7.32 | 7.38 | 7.29 | 7.33 | 7.23 | 0.69% | 347,603 |
| Dec 5, 2025 | 7.37 | 7.43 | 7.27 | 7.28 | 7.18 | -1.89% | 254,048 |
| Dec 4, 2025 | 7.38 | 7.45 | 7.33 | 7.42 | 7.32 | - | 380,070 |
| Dec 3, 2025 | 7.04 | 7.44 | 7.01 | 7.42 | 7.32 | 5.70% | 373,536 |
| Dec 2, 2025 | 7.00 | 7.07 | 6.96 | 7.02 | 6.93 | 0.86% | 340,625 |
| Dec 1, 2025 | 6.81 | 6.99 | 6.81 | 6.96 | 6.87 | 1.31% | 230,899 |
| Nov 28, 2025 | 6.91 | 6.91 | 6.84 | 6.87 | 6.78 | -0.29% | 89,110 |
| Nov 26, 2025 | 6.84 | 6.91 | 6.83 | 6.89 | 6.80 | 0.15% | 239,109 |
| Nov 25, 2025 | 6.67 | 6.93 | 6.64 | 6.88 | 6.79 | 3.77% | 337,471 |
| Nov 24, 2025 | 6.66 | 6.69 | 6.59 | 6.63 | 6.54 | -0.45% | 239,854 |
| Nov 21, 2025 | 6.38 | 6.70 | 6.38 | 6.66 | 6.57 | 4.55% | 333,525 |