Kearny Financial Corp. (KRNY)
NASDAQ: KRNY · Real-Time Price · USD
9.82
-0.19 (-1.90%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Kearny Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.02 | 10.08 | 9.81 | 9.82 | 9.82 | -1.90% | 600,899 |
| Aug 27, 2026 | 9.84 | 10.04 | 9.79 | 10.01 | 10.01 | 1.73% | 1,009,056 |
| Aug 26, 2026 | 9.92 | 9.96 | 9.80 | 9.84 | 9.84 | -0.51% | 877,681 |
| Aug 25, 2026 | 9.83 | 9.90 | 9.76 | 9.89 | 9.89 | 0.71% | 760,162 |
| Aug 24, 2026 | 9.68 | 9.83 | 9.59 | 9.82 | 9.82 | 0.92% | 665,629 |
| Aug 21, 2026 | 9.77 | 9.77 | 9.60 | 9.73 | 9.73 | 0.62% | 688,815 |
| Aug 20, 2026 | 9.58 | 9.72 | 9.54 | 9.67 | 9.67 | 0.42% | 594,647 |
| Aug 19, 2026 | 9.78 | 9.97 | 9.59 | 9.63 | 9.63 | -1.48% | 1,567,799 |
| Aug 18, 2026 | 9.82 | 9.85 | 9.71 | 9.78 | 9.78 | 0.05% | 664,226 |
| Aug 17, 2026 | 9.59 | 9.83 | 9.59 | 9.77 | 9.77 | 1.56% | 2,022,214 |
| Aug 14, 2026 | 9.63 | 9.69 | 9.54 | 9.62 | 9.62 | 0.21% | 424,669 |
| Aug 13, 2026 | 9.54 | 9.66 | 9.54 | 9.60 | 9.60 | 0.73% | 405,138 |
| Aug 12, 2026 | 9.42 | 9.57 | 9.36 | 9.53 | 9.53 | 1.17% | 537,925 |
| Aug 11, 2026 | 9.49 | 9.63 | 9.49 | 9.53 | 9.42 | 0.74% | 523,814 |
| Aug 10, 2026 | 9.52 | 9.52 | 9.38 | 9.46 | 9.35 | -0.63% | 378,904 |
| Aug 7, 2026 | 9.57 | 9.61 | 9.47 | 9.52 | 9.41 | -0.73% | 294,843 |
| Aug 6, 2026 | 9.77 | 9.77 | 9.54 | 9.59 | 9.48 | -0.93% | 495,667 |
| Aug 5, 2026 | 9.76 | 9.79 | 9.68 | 9.68 | 9.57 | -0.62% | 607,942 |
| Aug 4, 2026 | 9.73 | 9.82 | 9.68 | 9.74 | 9.63 | 0.41% | 412,512 |
| Aug 3, 2026 | 9.70 | 9.81 | 9.64 | 9.70 | 9.59 | 1.15% | 608,402 |
| Jul 31, 2026 | 9.61 | 9.68 | 9.47 | 9.59 | 9.48 | -0.42% | 431,347 |
| Jul 30, 2026 | 9.63 | 9.71 | 9.61 | 9.63 | 9.52 | 0.42% | 374,440 |
| Jul 29, 2026 | 9.61 | 9.73 | 9.53 | 9.59 | 9.48 | -0.62% | 534,999 |
| Jul 28, 2026 | 9.49 | 9.76 | 9.49 | 9.65 | 9.54 | 2.12% | 886,040 |
| Jul 27, 2026 | 9.42 | 9.55 | 9.38 | 9.45 | 9.34 | 0.53% | 456,580 |
| Jul 24, 2026 | 9.23 | 9.47 | 9.20 | 9.40 | 9.29 | 3.07% | 559,225 |
| Jul 23, 2026 | 8.92 | 9.20 | 8.75 | 9.12 | 9.01 | -3.80% | 862,309 |
| Jul 22, 2026 | 9.54 | 9.56 | 9.35 | 9.48 | 9.37 | -0.68% | 368,043 |
| Jul 21, 2026 | 9.44 | 9.56 | 9.33 | 9.55 | 9.43 | 0.69% | 419,086 |
| Jul 20, 2026 | 9.49 | 9.55 | 9.41 | 9.48 | 9.37 | -0.21% | 456,416 |
| Jul 17, 2026 | 9.52 | 9.68 | 9.47 | 9.50 | 9.39 | -1.96% | 490,140 |
| Jul 16, 2026 | 9.48 | 9.76 | 9.48 | 9.69 | 9.58 | 2.32% | 610,240 |
| Jul 15, 2026 | 9.40 | 9.58 | 9.39 | 9.47 | 9.36 | 0.96% | 445,599 |
| Jul 14, 2026 | 9.41 | 9.46 | 9.37 | 9.38 | 9.27 | 0.11% | 409,739 |
| Jul 13, 2026 | 9.33 | 9.42 | 9.31 | 9.37 | 9.26 | 0.43% | 403,503 |
| Jul 10, 2026 | 9.37 | 9.42 | 9.28 | 9.33 | 9.22 | -0.64% | 478,048 |
| Jul 9, 2026 | 9.14 | 9.40 | 9.12 | 9.39 | 9.28 | 3.07% | 458,036 |
| Jul 8, 2026 | 9.29 | 9.32 | 9.05 | 9.11 | 9.00 | -2.15% | 540,816 |
| Jul 7, 2026 | 9.39 | 9.48 | 9.31 | 9.31 | 9.20 | -1.06% | 527,429 |
| Jul 6, 2026 | 9.37 | 9.56 | 9.37 | 9.41 | 9.30 | 0.43% | 669,723 |
| Jul 2, 2026 | 9.63 | 9.66 | 9.30 | 9.37 | 9.26 | -1.78% | 645,435 |
| Jul 1, 2026 | 9.40 | 9.62 | 9.36 | 9.54 | 9.43 | 0.85% | 664,347 |
| Jun 30, 2026 | 9.25 | 9.48 | 9.23 | 9.46 | 9.35 | 2.05% | 681,789 |
| Jun 29, 2026 | 9.24 | 9.29 | 9.10 | 9.27 | 9.16 | -0.32% | 743,825 |
| Jun 26, 2026 | 9.12 | 9.32 | 9.05 | 9.30 | 9.19 | 1.97% | 2,816,182 |
| Jun 25, 2026 | 8.94 | 9.18 | 8.92 | 9.12 | 9.01 | 2.59% | 1,159,528 |
| Jun 24, 2026 | 8.82 | 9.00 | 8.81 | 8.89 | 8.79 | 0.91% | 782,170 |
| Jun 23, 2026 | 8.61 | 8.88 | 8.58 | 8.81 | 8.71 | 2.44% | 555,330 |
| Jun 22, 2026 | 8.51 | 8.65 | 8.50 | 8.60 | 8.50 | 1.53% | 488,225 |
| Jun 18, 2026 | 8.50 | 8.57 | 8.37 | 8.47 | 8.37 | 0.95% | 1,079,802 |