Kearny Financial Corp. (KRNY)
NASDAQ: KRNY · Real-Time Price · USD
8.00
+0.01 (0.13%)
May 19, 2026, 4:00 PM EDT - Market closed
Kearny Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 261,172 |
| 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 | -0.18% | 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 |
| Apr 17, 2026 | 7.99 | 8.26 | 7.99 | 8.12 | 8.01 | 2.53% | 334,455 |
| Apr 16, 2026 | 7.89 | 7.95 | 7.86 | 7.92 | 7.81 | -0.13% | 270,853 |
| Apr 15, 2026 | 7.97 | 7.99 | 7.87 | 7.93 | 7.82 | -0.63% | 200,293 |
| Apr 14, 2026 | 8.00 | 8.03 | 7.90 | 7.98 | 7.87 | -0.75% | 270,046 |
| Apr 13, 2026 | 8.01 | 8.06 | 7.94 | 8.04 | 7.93 | 0.12% | 257,596 |
| Apr 10, 2026 | 8.18 | 8.18 | 8.02 | 8.03 | 7.92 | -1.83% | 172,655 |
| Apr 9, 2026 | 7.97 | 8.21 | 7.97 | 8.18 | 8.07 | 1.74% | 223,475 |
| Apr 8, 2026 | 8.02 | 8.12 | 7.97 | 8.04 | 7.93 | 2.94% | 292,562 |
| Apr 7, 2026 | 7.71 | 7.83 | 7.71 | 7.81 | 7.70 | 0.90% | 240,090 |
| Apr 6, 2026 | 7.66 | 7.78 | 7.66 | 7.74 | 7.64 | 0.65% | 277,733 |
| Apr 2, 2026 | 7.55 | 7.72 | 7.52 | 7.69 | 7.59 | 0.26% | 241,254 |
| Apr 1, 2026 | 7.59 | 7.75 | 7.59 | 7.67 | 7.57 | 1.59% | 301,632 |
| Mar 31, 2026 | 7.54 | 7.58 | 7.44 | 7.55 | 7.45 | 1.62% | 398,730 |
| Mar 30, 2026 | 7.42 | 7.46 | 7.36 | 7.43 | 7.33 | 0.81% | 235,730 |
| Mar 27, 2026 | 7.46 | 7.46 | 7.28 | 7.37 | 7.27 | -1.73% | 394,687 |
| Mar 26, 2026 | 7.28 | 7.53 | 7.28 | 7.50 | 7.40 | 2.18% | 478,400 |
| Mar 25, 2026 | 7.41 | 7.45 | 7.32 | 7.34 | 7.24 | -0.14% | 230,015 |
| Mar 24, 2026 | 7.23 | 7.45 | 7.23 | 7.35 | 7.25 | 0.55% | 315,211 |
| Mar 23, 2026 | 7.28 | 7.48 | 7.24 | 7.31 | 7.21 | 2.52% | 429,036 |
| Mar 20, 2026 | 7.14 | 7.17 | 7.05 | 7.13 | 7.03 | - | 808,743 |
| Mar 19, 2026 | 6.97 | 7.23 | 6.92 | 7.13 | 7.03 | 1.57% | 349,075 |
| Mar 18, 2026 | 7.15 | 7.21 | 7.00 | 7.02 | 6.92 | -2.09% | 329,323 |
| Mar 17, 2026 | 7.24 | 7.31 | 7.11 | 7.17 | 7.07 | -0.42% | 390,503 |
| Mar 16, 2026 | 7.29 | 7.34 | 7.19 | 7.20 | 7.10 | -0.69% | 278,532 |
| Mar 13, 2026 | 7.34 | 7.40 | 7.22 | 7.25 | 7.15 | -0.82% | 274,009 |
| Mar 12, 2026 | 7.24 | 7.35 | 7.19 | 7.31 | 7.21 | -0.41% | 409,509 |
| Mar 11, 2026 | 7.41 | 7.46 | 7.32 | 7.34 | 7.24 | -1.87% | 292,561 |
| Mar 10, 2026 | 7.40 | 7.64 | 7.26 | 7.48 | 7.38 | 0.81% | 363,117 |