Kearny Financial Corp. KRNY
NASDAQ · United States · Finance
$9.19+0.03 (+0.33%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.19 | +0.33% | $9.13 | $9.24 | $8.95 | 304.39K |
| 2026-09-30 | $9.16 | +0.44% | $9.15 | $9.20 | $9.09 | 545.00K |
| 2026-09-29 | $9.12 | -0.55% | $9.19 | $9.25 | $9.05 | 449.70K |
| 2026-09-28 | $9.17 | -2.03% | $9.32 | $9.35 | $9.15 | 438.10K |
| 2026-09-25 | $9.36 | +0.65% | $9.33 | $9.43 | $9.29 | 500.30K |
| 2026-09-24 | $9.30 | -0.43% | $9.36 | $9.40 | $9.25 | 657.40K |
| 2026-09-23 | $9.34 | -2.20% | $9.55 | $9.55 | $9.33 | 394.10K |
| 2026-09-22 | $9.55 | -0.31% | $9.62 | $9.70 | $9.50 | 480.10K |
| 2026-09-21 | $9.58 | +0.21% | $9.66 | $9.70 | $9.57 | 411.20K |
| 2026-09-18 | $9.56 | -0.93% | $9.58 | $9.61 | $9.47 | 1.27M |
| 2026-09-17 | $9.65 | 0.00% | $9.74 | $9.75 | $9.62 | 365.40K |
| 2026-09-16 | $9.65 | -1.63% | $9.83 | $9.83 | $9.45 | 534.80K |
| 2026-09-15 | $9.81 | +0.31% | $9.77 | $9.84 | $9.68 | 400.80K |
| 2026-09-14 | $9.78 | 0.00% | $9.78 | $9.94 | $9.76 | 508.00K |
| 2026-09-11 | $9.78 | -0.51% | $9.93 | $9.93 | $9.74 | 346.30K |
| 2026-09-10 | $9.83 | +1.03% | $9.73 | $9.90 | $9.65 | 346.00K |
| 2026-09-09 | $9.73 | -2.70% | $9.96 | $9.96 | $9.73 | 417.20K |
| 2026-09-08 | $10.00 | -1.28% | $10.10 | $10.21 | $9.98 | 436.10K |
| 2026-09-04 | $10.13 | +0.70% | $10.01 | $10.21 | $10.01 | 378.60K |
| 2026-09-03 | $10.06 | +0.20% | $10.11 | $10.24 | $10.03 | 502.30K |
| 2026-09-02 | $10.04 | +2.76% | $9.80 | $10.07 | $9.69 | 720.60K |
| 2026-09-01 | $9.77 | -1.01% | $9.87 | $9.96 | $9.74 | 781.50K |
| 2026-08-31 | $9.87 | +0.51% | $9.50 | $9.90 | $9.50 | 668.20K |
| 2026-08-28 | $9.82 | -1.90% | $10.02 | $10.08 | $9.81 | 601.30K |
| 2026-08-27 | $10.01 | +1.73% | $9.84 | $10.04 | $9.79 | 1.01M |
| 2026-08-26 | $9.84 | -0.51% | $9.92 | $9.96 | $9.80 | 877.70K |
| 2026-08-25 | $9.89 | +0.71% | $9.83 | $9.90 | $9.76 | 760.20K |
| 2026-08-24 | $9.82 | +0.92% | $9.68 | $9.83 | $9.59 | 665.60K |
| 2026-08-21 | $9.73 | +0.62% | $9.77 | $9.77 | $9.60 | 688.80K |
| 2026-08-20 | $9.67 | +0.42% | $9.58 | $9.72 | $9.54 | 594.60K |
| 2026-08-19 | $9.63 | -1.53% | $9.78 | $9.97 | $9.59 | 1.57M |
| 2026-08-18 | $9.78 | +0.10% | $9.82 | $9.85 | $9.71 | 664.20K |
| 2026-08-17 | $9.77 | +1.56% | $9.59 | $9.83 | $9.59 | 2.02M |
| 2026-08-14 | $9.62 | +0.21% | $9.63 | $9.69 | $9.54 | 424.70K |
| 2026-08-13 | $9.60 | +0.73% | $9.54 | $9.66 | $9.54 | 405.10K |
| 2026-08-12 | $9.53 | 0.00% | $9.42 | $9.57 | $9.36 | 537.90K |
| 2026-08-11 | $9.53 | +0.74% | $9.49 | $9.63 | $9.49 | 523.80K |
| 2026-08-10 | $9.46 | -0.63% | $9.52 | $9.52 | $9.38 | 378.90K |
| 2026-08-07 | $9.52 | -0.73% | $9.57 | $9.61 | $9.47 | 294.80K |
| 2026-08-06 | $9.59 | -0.93% | $9.77 | $9.77 | $9.54 | 495.70K |
| 2026-08-05 | $9.68 | -0.62% | $9.76 | $9.79 | $9.68 | 607.90K |
| 2026-08-04 | $9.74 | +0.41% | $9.73 | $9.82 | $9.68 | 412.50K |
| 2026-08-03 | $9.70 | +1.15% | $9.70 | $9.81 | $9.64 | 608.40K |
| 2026-07-31 | $9.59 | -0.42% | $9.61 | $9.68 | $9.47 | 431.30K |
| 2026-07-30 | $9.63 | +0.42% | $9.63 | $9.71 | $9.61 | 374.40K |
| 2026-07-29 | $9.59 | -0.62% | $9.61 | $9.73 | $9.53 | 535.00K |
| 2026-07-28 | $9.65 | +2.12% | $9.49 | $9.76 | $9.49 | 886.00K |
| 2026-07-27 | $9.45 | +0.53% | $9.42 | $9.55 | $9.38 | 456.60K |
| 2026-07-24 | $9.40 | +3.07% | $9.23 | $9.47 | $9.20 | 559.20K |
| 2026-07-23 | $9.12 | -3.80% | $8.92 | $9.20 | $8.75 | 862.20K |
| 2026-07-22 | $9.48 | -0.73% | $9.54 | $9.56 | $9.35 | 368.00K |
| 2026-07-21 | $9.55 | +0.74% | $9.44 | $9.56 | $9.33 | 418.80K |
| 2026-07-20 | $9.48 | -0.21% | $9.49 | $9.55 | $9.41 | 456.10K |
| 2026-07-17 | $9.50 | -1.96% | $9.52 | $9.68 | $9.47 | 490.10K |
| 2026-07-16 | $9.69 | +2.32% | $9.48 | $9.76 | $9.48 | 610.20K |
| 2026-07-15 | $9.47 | +0.96% | $9.40 | $9.58 | $9.39 | 445.60K |
| 2026-07-14 | $9.38 | +0.11% | $9.41 | $9.46 | $9.37 | 409.60K |
| 2026-07-13 | $9.37 | +0.43% | $9.33 | $9.42 | $9.31 | 403.40K |
| 2026-07-10 | $9.33 | -0.64% | $9.37 | $9.42 | $9.28 | 478.00K |
| 2026-07-09 | $9.39 | +3.07% | $9.14 | $9.40 | $9.12 | 458.00K |
| 2026-07-08 | $9.11 | -2.15% | $9.29 | $9.32 | $9.05 | 540.80K |
| 2026-07-07 | $9.31 | -1.06% | $9.39 | $9.48 | $9.31 | 527.40K |
| 2026-07-06 | $9.41 | +0.43% | $9.37 | $9.56 | $9.37 | 669.70K |
| 2026-07-02 | $9.37 | -1.78% | $9.63 | $9.66 | $9.30 | 645.40K |
| 2026-07-01 | $9.54 | +0.85% | $9.40 | $9.62 | $9.36 | 664.30K |
| 2026-06-30 | $9.46 | +2.05% | $9.25 | $9.48 | $9.23 | 681.80K |
| 2026-06-29 | $9.27 | -0.32% | $9.24 | $9.29 | $9.10 | 743.80K |
| 2026-06-26 | $9.30 | +1.97% | $9.12 | $9.32 | $9.05 | 2.82M |
| 2026-06-25 | $9.12 | +2.59% | $8.94 | $9.18 | $8.92 | 1.16M |
| 2026-06-24 | $8.89 | +0.91% | $8.82 | $9.00 | $8.81 | 782.20K |
| 2026-06-23 | $8.81 | +2.44% | $8.61 | $8.88 | $8.58 | 555.30K |
| 2026-06-22 | $8.60 | +1.53% | $8.51 | $8.65 | $8.50 | 488.10K |
| 2026-06-18 | $8.47 | +0.95% | $8.50 | $8.57 | $8.37 | 1.08M |
| 2026-06-17 | $8.39 | -2.56% | $8.57 | $8.74 | $8.29 | 733.90K |
| 2026-06-16 | $8.61 | +0.35% | $8.63 | $8.72 | $8.50 | 443.50K |
| 2026-06-15 | $8.58 | -2.39% | $8.85 | $8.89 | $8.56 | 402.80K |
| 2026-06-12 | $8.79 | +1.50% | $8.70 | $8.80 | $8.69 | 344.40K |
| 2026-06-11 | $8.66 | +0.23% | $8.67 | $8.75 | $8.55 | 458.40K |
| 2026-06-10 | $8.64 | +2.13% | $8.52 | $8.67 | $8.45 | 487.60K |
| 2026-06-09 | $8.46 | +1.08% | $8.40 | $8.53 | $8.40 | 481.40K |
| 2026-06-08 | $8.37 | +0.72% | $8.31 | $8.42 | $8.31 | 257.00K |
| 2026-06-05 | $8.31 | +0.97% | $8.23 | $8.37 | $8.22 | 281.80K |
| 2026-06-04 | $8.23 | +3.13% | $8.12 | $8.26 | $8.10 | 339.00K |
| 2026-06-03 | $7.98 | -2.80% | $8.19 | $8.21 | $7.98 | 339.50K |
| 2026-06-02 | $8.21 | +1.23% | $8.07 | $8.24 | $8.04 | 373.80K |
| 2026-06-01 | $8.11 | -1.58% | $8.20 | $8.21 | $8.01 | 387.90K |
| 2026-05-29 | $8.24 | +0.37% | $8.18 | $8.26 | $8.14 | 259.90K |
| 2026-05-28 | $8.21 | -0.12% | $8.23 | $8.23 | $8.11 | 250.20K |
| 2026-05-27 | $8.22 | -0.96% | $8.34 | $8.50 | $8.18 | 261.90K |
| 2026-05-26 | $8.30 | +1.22% | $8.24 | $8.39 | $8.22 | 440.60K |