Kearny Financial Corp. (KRNY)
NASDAQ: KRNY · Real-Time Price · USD
9.53
+0.05 (0.53%)
Jul 21, 2026, 3:25 PM EDT - Market open
Kearny Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9.49 | 9.55 | 9.41 | 9.48 | 9.48 | -0.21% | 455,882 |
| Jul 17, 2026 | 9.52 | 9.68 | 9.47 | 9.50 | 9.50 | -1.96% | 488,925 |
| Jul 16, 2026 | 9.48 | 9.76 | 9.48 | 9.69 | 9.69 | 2.32% | 609,391 |
| Jul 15, 2026 | 9.40 | 9.58 | 9.39 | 9.47 | 9.47 | 0.96% | 445,598 |
| Jul 14, 2026 | 9.41 | 9.46 | 9.37 | 9.38 | 9.38 | 0.11% | 409,321 |
| Jul 13, 2026 | 9.33 | 9.42 | 9.31 | 9.37 | 9.37 | 0.43% | 401,850 |
| Jul 10, 2026 | 9.37 | 9.42 | 9.28 | 9.33 | 9.33 | -0.64% | 469,791 |
| Jul 9, 2026 | 9.14 | 9.40 | 9.12 | 9.39 | 9.39 | 3.07% | 456,520 |
| Jul 8, 2026 | 9.29 | 9.32 | 9.05 | 9.11 | 9.11 | -2.15% | 539,937 |
| Jul 7, 2026 | 9.39 | 9.48 | 9.31 | 9.31 | 9.31 | -1.06% | 527,429 |
| Jul 6, 2026 | 9.37 | 9.56 | 9.37 | 9.41 | 9.41 | 0.43% | 669,722 |
| Jul 2, 2026 | 9.63 | 9.66 | 9.30 | 9.37 | 9.37 | -1.78% | 645,433 |
| Jul 1, 2026 | 9.40 | 9.62 | 9.36 | 9.54 | 9.54 | 0.85% | 664,347 |
| 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 |