Kearny Financial Corp. (KRNY)
NASDAQ: KRNY · Real-Time Price · USD
9.07
-0.13 (-1.41%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Kearny Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.15 | 9.22 | 9.06 | 9.07 | 9.07 | -1.41% | 349,246 |
| Oct 8, 2026 | 9.10 | 9.26 | 8.99 | 9.20 | 9.20 | 0.99% | 671,975 |
| Oct 7, 2026 | 9.09 | 9.16 | 9.03 | 9.11 | 9.11 | -1.19% | 444,343 |
| Oct 6, 2026 | 9.31 | 9.37 | 9.18 | 9.22 | 9.22 | -0.54% | 383,329 |
| Oct 5, 2026 | 9.29 | 9.31 | 9.19 | 9.27 | 9.27 | -0.54% | 495,136 |
| Oct 2, 2026 | 9.28 | 9.36 | 9.05 | 9.32 | 9.32 | 1.30% | 489,514 |
| Oct 1, 2026 | 9.13 | 9.25 | 8.95 | 9.20 | 9.20 | 0.44% | 465,738 |
| Sep 30, 2026 | 9.15 | 9.20 | 9.09 | 9.16 | 9.16 | 0.44% | 542,269 |
| Sep 29, 2026 | 9.19 | 9.25 | 9.05 | 9.12 | 9.12 | -0.55% | 449,688 |
| Sep 28, 2026 | 9.32 | 9.35 | 9.15 | 9.17 | 9.17 | -2.03% | 430,421 |
| Sep 25, 2026 | 9.33 | 9.43 | 9.29 | 9.36 | 9.36 | 0.65% | 500,301 |
| 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 |
| 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 |