Kearny Financial Corp. (KRNY)
NASDAQ: KRNY · Real-Time Price · USD
9.46
+0.19 (2.05%)
At close: Jun 30, 2026, 4:00 PM EDT
9.44
-0.02 (-0.21%)
Pre-market: Jul 1, 2026, 8:03 AM EDT
Kearny Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 9.25 | 9.48 | 9.23 | 9.46 | 9.46 | 2.05% | 681,789 |
| Jun 29, 2026 | 9.24 | 9.29 | 9.10 | 9.27 | 9.27 | -0.32% | 743,822 |
| Jun 26, 2026 | 9.12 | 9.32 | 9.05 | 9.30 | 9.30 | 1.97% | 2,816,182 |
| Jun 25, 2026 | 8.94 | 9.18 | 8.92 | 9.12 | 9.12 | 2.59% | 1,159,528 |
| Jun 24, 2026 | 8.82 | 9.00 | 8.81 | 8.89 | 8.89 | 0.91% | 782,170 |
| Jun 23, 2026 | 8.61 | 8.88 | 8.58 | 8.81 | 8.81 | 2.44% | 555,330 |
| Jun 22, 2026 | 8.51 | 8.65 | 8.50 | 8.60 | 8.60 | 1.53% | 488,225 |
| Jun 18, 2026 | 8.50 | 8.57 | 8.37 | 8.47 | 8.47 | 0.95% | 1,079,802 |
| Jun 17, 2026 | 8.57 | 8.74 | 8.29 | 8.39 | 8.39 | -2.56% | 733,948 |
| Jun 16, 2026 | 8.63 | 8.72 | 8.50 | 8.61 | 8.61 | 0.35% | 443,485 |
| Jun 15, 2026 | 8.85 | 8.89 | 8.56 | 8.58 | 8.58 | -2.39% | 402,842 |
| Jun 12, 2026 | 8.70 | 8.80 | 8.69 | 8.79 | 8.79 | 1.50% | 344,444 |
| Jun 11, 2026 | 8.67 | 8.75 | 8.55 | 8.66 | 8.66 | 0.23% | 458,408 |
| Jun 10, 2026 | 8.52 | 8.67 | 8.45 | 8.64 | 8.64 | 2.13% | 487,618 |
| Jun 9, 2026 | 8.40 | 8.53 | 8.40 | 8.46 | 8.46 | 1.08% | 481,404 |
| Jun 8, 2026 | 8.31 | 8.42 | 8.31 | 8.37 | 8.37 | 0.72% | 256,986 |
| Jun 5, 2026 | 8.23 | 8.37 | 8.22 | 8.31 | 8.31 | 0.97% | 281,878 |
| Jun 4, 2026 | 8.12 | 8.26 | 8.10 | 8.23 | 8.23 | 3.13% | 339,020 |
| Jun 3, 2026 | 8.19 | 8.21 | 7.98 | 7.98 | 7.98 | -2.80% | 339,542 |
| Jun 2, 2026 | 8.07 | 8.24 | 8.04 | 8.21 | 8.21 | 1.23% | 373,818 |
| Jun 1, 2026 | 8.20 | 8.21 | 8.01 | 8.11 | 8.11 | -1.58% | 387,857 |
| May 29, 2026 | 8.18 | 8.26 | 8.14 | 8.24 | 8.24 | 0.37% | 259,945 |
| May 28, 2026 | 8.23 | 8.23 | 8.11 | 8.21 | 8.21 | -0.12% | 250,223 |
| May 27, 2026 | 8.34 | 8.50 | 8.18 | 8.22 | 8.22 | -0.96% | 261,906 |
| May 26, 2026 | 8.24 | 8.39 | 8.22 | 8.30 | 8.30 | 1.22% | 440,592 |
| May 22, 2026 | 8.23 | 8.25 | 8.17 | 8.20 | 8.20 | -0.12% | 265,368 |
| May 21, 2026 | 8.16 | 8.23 | 8.05 | 8.21 | 8.21 | -0.24% | 337,377 |
| May 20, 2026 | 8.01 | 8.25 | 7.95 | 8.23 | 8.23 | 2.88% | 452,209 |
| May 19, 2026 | 7.95 | 8.06 | 7.91 | 8.00 | 8.00 | 0.13% | 266,286 |
| May 18, 2026 | 7.88 | 8.01 | 7.88 | 7.99 | 7.99 | 1.40% | 284,587 |
| May 15, 2026 | 7.96 | 7.99 | 7.83 | 7.88 | 7.88 | -1.38% | 257,301 |
| May 14, 2026 | 7.94 | 8.08 | 7.94 | 7.99 | 7.99 | 1.27% | 261,439 |
| May 13, 2026 | 7.86 | 7.99 | 7.83 | 7.89 | 7.89 | -0.63% | 260,357 |
| May 12, 2026 | 7.91 | 7.97 | 7.77 | 7.94 | 7.94 | 0.38% | 285,930 |
| May 11, 2026 | 8.20 | 8.20 | 7.91 | 7.91 | 7.91 | -3.06% | 299,915 |
| May 8, 2026 | 8.08 | 8.20 | 8.05 | 8.16 | 8.16 | 0.99% | 424,468 |
| May 7, 2026 | 8.12 | 8.18 | 8.07 | 8.08 | 8.08 | -0.43% | 202,241 |
| May 6, 2026 | 8.03 | 8.12 | 8.01 | 8.12 | 8.12 | 1.19% | 419,403 |
| May 5, 2026 | 7.98 | 8.16 | 7.98 | 8.13 | 8.02 | 2.01% | 319,698 |
| May 4, 2026 | 8.14 | 8.17 | 7.96 | 7.97 | 7.86 | -1.97% | 328,800 |
| May 1, 2026 | 8.05 | 8.19 | 8.01 | 8.13 | 8.02 | 1.12% | 235,991 |
| Apr 30, 2026 | 8.00 | 8.12 | 8.00 | 8.04 | 7.93 | -0.37% | 229,912 |
| Apr 29, 2026 | 8.17 | 8.26 | 8.05 | 8.07 | 7.96 | -2.18% | 272,569 |
| Apr 28, 2026 | 8.18 | 8.27 | 8.11 | 8.25 | 8.14 | 1.35% | 304,216 |
| Apr 27, 2026 | 7.75 | 8.16 | 7.47 | 8.14 | 8.03 | 4.49% | 355,691 |
| Apr 24, 2026 | 8.03 | 8.09 | 7.76 | 7.79 | 7.68 | -3.23% | 341,723 |
| Apr 23, 2026 | 7.87 | 8.13 | 7.77 | 8.05 | 7.94 | 2.29% | 422,235 |
| Apr 22, 2026 | 7.93 | 8.00 | 7.85 | 7.87 | 7.76 | -0.63% | 303,630 |
| Apr 21, 2026 | 8.05 | 8.09 | 7.90 | 7.92 | 7.81 | -1.74% | 311,213 |
| Apr 20, 2026 | 8.08 | 8.16 | 8.05 | 8.06 | 7.95 | -0.74% | 268,784 |