Kearny Financial Corp. (KRNY)
NASDAQ: KRNY · Real-Time Price · USD
8.25
+0.11 (1.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Kearny Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.18 | 8.27 | 8.11 | 8.26 | 8.26 | 1.41% | 304,216 |
| Apr 27, 2026 | 7.75 | 8.16 | 7.47 | 8.14 | 8.14 | 4.49% | 330,778 |
| Apr 24, 2026 | 8.03 | 8.09 | 7.76 | 7.79 | 7.79 | -3.23% | 341,723 |
| Apr 23, 2026 | 7.87 | 8.13 | 7.77 | 8.05 | 8.05 | 2.29% | 421,835 |
| Apr 22, 2026 | 7.93 | 8.00 | 7.85 | 7.87 | 7.87 | -0.63% | 303,630 |
| Apr 21, 2026 | 8.05 | 8.09 | 7.90 | 7.92 | 7.92 | -1.74% | 311,146 |
| Apr 20, 2026 | 8.08 | 8.16 | 8.05 | 8.06 | 8.06 | -0.74% | 200,934 |
| Apr 17, 2026 | 7.99 | 8.26 | 7.99 | 8.12 | 8.12 | 2.53% | 334,455 |
| Apr 16, 2026 | 7.89 | 7.95 | 7.86 | 7.92 | 7.92 | -0.13% | 270,852 |
| Apr 15, 2026 | 7.97 | 7.99 | 7.87 | 7.93 | 7.93 | -0.63% | 200,293 |
| Apr 14, 2026 | 8.00 | 8.03 | 7.90 | 7.98 | 7.98 | -0.75% | 270,046 |
| Apr 13, 2026 | 8.01 | 8.06 | 7.94 | 8.04 | 8.04 | 0.12% | 257,596 |
| Apr 10, 2026 | 8.18 | 8.18 | 8.02 | 8.03 | 8.03 | -1.83% | 172,645 |
| Apr 9, 2026 | 7.97 | 8.21 | 7.97 | 8.18 | 8.18 | 1.74% | 223,475 |
| Apr 8, 2026 | 8.02 | 8.12 | 7.97 | 8.04 | 8.04 | 2.94% | 292,562 |
| Apr 7, 2026 | 7.71 | 7.83 | 7.71 | 7.81 | 7.81 | 0.90% | 239,923 |
| Apr 6, 2026 | 7.66 | 7.78 | 7.66 | 7.74 | 7.74 | 0.65% | 277,733 |
| Apr 2, 2026 | 7.55 | 7.72 | 7.52 | 7.69 | 7.69 | 0.26% | 241,254 |
| Apr 1, 2026 | 7.59 | 7.75 | 7.59 | 7.67 | 7.67 | 1.59% | 301,632 |
| Mar 31, 2026 | 7.54 | 7.58 | 7.44 | 7.55 | 7.55 | 1.62% | 398,730 |
| Mar 30, 2026 | 7.42 | 7.46 | 7.36 | 7.43 | 7.43 | 0.81% | 235,730 |
| Mar 27, 2026 | 7.46 | 7.46 | 7.28 | 7.37 | 7.37 | -1.73% | 394,687 |
| Mar 26, 2026 | 7.28 | 7.53 | 7.28 | 7.50 | 7.50 | 2.18% | 475,409 |
| Mar 25, 2026 | 7.41 | 7.45 | 7.32 | 7.34 | 7.34 | -0.14% | 230,015 |
| Mar 24, 2026 | 7.23 | 7.45 | 7.23 | 7.35 | 7.35 | 0.55% | 315,211 |
| Mar 23, 2026 | 7.28 | 7.48 | 7.24 | 7.31 | 7.31 | 2.52% | 429,036 |
| Mar 20, 2026 | 7.14 | 7.17 | 7.05 | 7.13 | 7.13 | - | 808,743 |
| Mar 19, 2026 | 6.97 | 7.23 | 6.92 | 7.13 | 7.13 | 1.57% | 349,075 |
| Mar 18, 2026 | 7.15 | 7.21 | 7.00 | 7.02 | 7.02 | -2.09% | 329,323 |
| Mar 17, 2026 | 7.24 | 7.31 | 7.11 | 7.17 | 7.17 | -0.42% | 390,503 |
| Mar 16, 2026 | 7.29 | 7.34 | 7.19 | 7.20 | 7.20 | -0.69% | 278,532 |
| Mar 13, 2026 | 7.34 | 7.40 | 7.22 | 7.25 | 7.25 | -0.82% | 274,009 |
| Mar 12, 2026 | 7.24 | 7.35 | 7.19 | 7.31 | 7.31 | -0.41% | 409,509 |
| Mar 11, 2026 | 7.41 | 7.46 | 7.32 | 7.34 | 7.34 | -1.87% | 292,561 |
| Mar 10, 2026 | 7.40 | 7.64 | 7.26 | 7.48 | 7.48 | 0.81% | 363,117 |
| Mar 9, 2026 | 7.30 | 7.47 | 7.08 | 7.42 | 7.42 | -0.27% | 468,695 |
| Mar 6, 2026 | 7.42 | 7.54 | 7.26 | 7.44 | 7.44 | -2.23% | 310,708 |
| Mar 5, 2026 | 7.76 | 7.81 | 7.56 | 7.61 | 7.61 | -2.56% | 362,006 |
| Mar 4, 2026 | 7.85 | 7.98 | 7.81 | 7.81 | 7.81 | 0.39% | 267,823 |
| Mar 3, 2026 | 7.61 | 7.83 | 7.58 | 7.78 | 7.78 | 0.13% | 301,442 |
| Mar 2, 2026 | 7.58 | 7.84 | 7.48 | 7.77 | 7.77 | 1.57% | 254,254 |
| Feb 27, 2026 | 7.84 | 7.84 | 7.60 | 7.65 | 7.65 | -4.14% | 351,940 |
| Feb 26, 2026 | 7.97 | 8.12 | 7.86 | 7.98 | 7.98 | 0.13% | 242,606 |
| Feb 25, 2026 | 7.84 | 7.98 | 7.79 | 7.97 | 7.97 | 2.31% | 206,106 |
| Feb 24, 2026 | 7.85 | 7.97 | 7.68 | 7.79 | 7.79 | -0.51% | 301,835 |
| Feb 23, 2026 | 8.16 | 8.30 | 7.74 | 7.83 | 7.83 | -4.63% | 423,836 |
| Feb 20, 2026 | 8.12 | 8.24 | 8.03 | 8.21 | 8.21 | 1.11% | 309,481 |
| Feb 19, 2026 | 8.03 | 8.14 | 7.99 | 8.12 | 8.12 | 0.50% | 334,025 |
| Feb 18, 2026 | 8.16 | 8.33 | 8.08 | 8.08 | 8.08 | -1.10% | 491,444 |
| Feb 17, 2026 | 8.10 | 8.23 | 8.05 | 8.17 | 8.17 | 1.11% | 303,063 |