Kearny Financial Corp. (KRNY)
NASDAQ: KRNY · Real-Time Price · USD
9.56
-0.09 (-0.93%)
Sep 18, 2026, 4:00 PM EDT - Market closed
Kearny Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.58 | 9.61 | 9.47 | 9.56 | 9.56 | -0.93% | 1,271,838 |
| Sep 17, 2026 | 9.74 | 9.75 | 9.62 | 9.65 | 9.65 | - | 365,402 |
| Sep 16, 2026 | 9.83 | 9.83 | 9.45 | 9.65 | 9.65 | -1.63% | 534,745 |
| Sep 15, 2026 | 9.77 | 9.84 | 9.68 | 9.81 | 9.81 | 0.31% | 399,722 |
| Sep 14, 2026 | 9.78 | 9.95 | 9.76 | 9.78 | 9.78 | - | 507,955 |
| Sep 11, 2026 | 9.93 | 9.93 | 9.74 | 9.78 | 9.78 | -0.51% | 346,310 |
| Sep 10, 2026 | 9.73 | 9.90 | 9.65 | 9.83 | 9.83 | 1.03% | 346,035 |
| Sep 9, 2026 | 9.96 | 9.96 | 9.73 | 9.73 | 9.73 | -2.70% | 416,877 |
| Sep 8, 2026 | 10.10 | 10.21 | 9.98 | 10.00 | 10.00 | -1.28% | 435,648 |
| Sep 4, 2026 | 10.01 | 10.21 | 10.01 | 10.13 | 10.13 | 0.70% | 378,585 |
| Sep 3, 2026 | 10.11 | 10.24 | 10.03 | 10.06 | 10.06 | 0.20% | 502,251 |
| Sep 2, 2026 | 9.80 | 10.07 | 9.69 | 10.04 | 10.04 | 2.76% | 720,589 |
| Sep 1, 2026 | 9.87 | 9.96 | 9.74 | 9.77 | 9.77 | -1.01% | 781,540 |
| Aug 31, 2026 | 9.50 | 9.90 | 9.50 | 9.87 | 9.87 | 0.51% | 668,190 |
| 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 |
| 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 |