Kearny Financial Corp. (KRNY)
NASDAQ: KRNY · Real-Time Price · USD
9.12
-0.11 (-1.19%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Kearny Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.27 | 9.27 | 9.10 | 9.12 | 9.12 | -1.19% | 410,926 |
| Oct 29, 2026 | 9.32 | 9.33 | 9.13 | 9.23 | 9.23 | 0.11% | 530,671 |
| Oct 28, 2026 | 9.26 | 9.29 | 9.04 | 9.22 | 9.22 | -0.43% | 477,816 |
| Oct 27, 2026 | 9.30 | 9.33 | 9.20 | 9.26 | 9.26 | 0.11% | 362,672 |
| Oct 26, 2026 | 9.25 | 9.41 | 9.22 | 9.25 | 9.25 | -0.54% | 562,089 |
| Oct 23, 2026 | 9.19 | 9.39 | 9.19 | 9.30 | 9.30 | 0.32% | 708,001 |
| Oct 22, 2026 | 8.89 | 9.30 | 8.82 | 9.27 | 9.27 | 2.32% | 746,188 |
| Oct 21, 2026 | 9.09 | 9.20 | 8.98 | 9.06 | 9.06 | - | 334,065 |
| Oct 20, 2026 | 8.87 | 9.13 | 8.87 | 9.06 | 9.06 | 2.14% | 349,427 |
| Oct 19, 2026 | 8.96 | 9.07 | 8.84 | 8.87 | 8.87 | -1.11% | 295,184 |
| Oct 16, 2026 | 9.04 | 9.15 | 8.95 | 8.97 | 8.97 | -0.44% | 348,833 |
| Oct 15, 2026 | 9.00 | 9.10 | 8.92 | 9.01 | 9.01 | 0.78% | 367,144 |
| Oct 14, 2026 | 8.91 | 9.02 | 8.85 | 8.94 | 8.94 | -1.32% | 522,803 |
| Oct 13, 2026 | 9.18 | 9.18 | 9.02 | 9.06 | 9.06 | -0.55% | 359,841 |
| Oct 12, 2026 | 9.07 | 9.17 | 9.05 | 9.11 | 9.11 | 0.44% | 262,336 |
| Oct 9, 2026 | 9.15 | 9.22 | 9.06 | 9.07 | 9.07 | -1.41% | 349,248 |
| Oct 8, 2026 | 9.10 | 9.26 | 8.99 | 9.20 | 9.20 | 0.99% | 794,988 |
| Oct 7, 2026 | 9.09 | 9.16 | 9.03 | 9.11 | 9.11 | -1.19% | 505,834 |
| Oct 6, 2026 | 9.31 | 9.37 | 9.18 | 9.22 | 9.22 | -0.54% | 416,899 |
| Oct 5, 2026 | 9.29 | 9.31 | 9.19 | 9.27 | 9.27 | -0.54% | 495,138 |
| Oct 2, 2026 | 9.28 | 9.36 | 9.05 | 9.32 | 9.32 | 1.30% | 504,890 |
| Oct 1, 2026 | 9.13 | 9.25 | 8.95 | 9.20 | 9.20 | 0.44% | 465,739 |
| Sep 30, 2026 | 9.15 | 9.20 | 9.09 | 9.16 | 9.16 | 0.44% | 544,963 |
| Sep 29, 2026 | 9.19 | 9.25 | 9.05 | 9.12 | 9.12 | -0.55% | 449,690 |
| Sep 28, 2026 | 9.32 | 9.35 | 9.15 | 9.17 | 9.17 | -2.03% | 438,108 |
| Sep 25, 2026 | 9.33 | 9.43 | 9.29 | 9.36 | 9.36 | 0.65% | 500,304 |
| Sep 24, 2026 | 9.36 | 9.40 | 9.25 | 9.30 | 9.30 | -0.43% | 657,365 |
| Sep 23, 2026 | 9.55 | 9.55 | 9.33 | 9.34 | 9.34 | -2.20% | 394,072 |
| Sep 22, 2026 | 9.62 | 9.70 | 9.50 | 9.55 | 9.55 | -0.31% | 480,091 |
| Sep 21, 2026 | 9.66 | 9.70 | 9.57 | 9.58 | 9.58 | 0.21% | 411,164 |
| Sep 18, 2026 | 9.58 | 9.61 | 9.47 | 9.56 | 9.56 | -0.93% | 1,271,839 |
| Sep 17, 2026 | 9.74 | 9.75 | 9.62 | 9.65 | 9.65 | - | 365,405 |
| Sep 16, 2026 | 9.83 | 9.83 | 9.45 | 9.65 | 9.65 | -1.63% | 534,820 |
| Sep 15, 2026 | 9.77 | 9.84 | 9.68 | 9.81 | 9.81 | 0.31% | 400,767 |
| Sep 14, 2026 | 9.78 | 9.95 | 9.76 | 9.78 | 9.78 | - | 507,966 |
| Sep 11, 2026 | 9.93 | 9.93 | 9.74 | 9.78 | 9.78 | -0.51% | 346,312 |
| Sep 10, 2026 | 9.73 | 9.90 | 9.65 | 9.83 | 9.83 | 1.03% | 346,036 |
| Sep 9, 2026 | 9.96 | 9.96 | 9.73 | 9.73 | 9.73 | -2.70% | 417,169 |
| Sep 8, 2026 | 10.10 | 10.21 | 9.98 | 10.00 | 10.00 | -1.28% | 436,150 |
| Sep 4, 2026 | 10.01 | 10.21 | 10.01 | 10.13 | 10.13 | 0.70% | 378,588 |
| Sep 3, 2026 | 10.11 | 10.24 | 10.03 | 10.06 | 10.06 | 0.20% | 502,254 |
| Sep 2, 2026 | 9.80 | 10.07 | 9.69 | 10.04 | 10.04 | 2.76% | 720,592 |
| Sep 1, 2026 | 9.87 | 9.96 | 9.74 | 9.77 | 9.77 | -1.01% | 781,541 |
| Aug 31, 2026 | 9.50 | 9.90 | 9.50 | 9.87 | 9.87 | 0.51% | 668,191 |
| Aug 28, 2026 | 10.02 | 10.08 | 9.81 | 9.82 | 9.82 | -1.90% | 601,299 |
| Aug 27, 2026 | 9.84 | 10.04 | 9.79 | 10.01 | 10.01 | 1.73% | 1,009,158 |
| Aug 26, 2026 | 9.92 | 9.96 | 9.80 | 9.84 | 9.84 | -0.51% | 877,682 |
| Aug 25, 2026 | 9.83 | 9.90 | 9.76 | 9.89 | 9.89 | 0.71% | 760,192 |
| 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% | 688,816 |