Kearny Financial Corp. (KRNY)
NASDAQ: KRNY · Real-Time Price · USD
7.28
-0.14 (-1.89%)
Dec 5, 2025, 4:00 PM EST - Market closed
Kearny Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.37 | 7.43 | 7.27 | 7.28 | 7.28 | -1.89% | 254,048 |
| Dec 4, 2025 | 7.38 | 7.45 | 7.33 | 7.42 | 7.42 | - | 380,070 |
| Dec 3, 2025 | 7.04 | 7.44 | 7.01 | 7.42 | 7.42 | 5.70% | 373,536 |
| Dec 2, 2025 | 7.00 | 7.07 | 6.96 | 7.02 | 7.02 | 0.86% | 340,625 |
| Dec 1, 2025 | 6.81 | 6.99 | 6.81 | 6.96 | 6.96 | 1.31% | 230,899 |
| Nov 28, 2025 | 6.91 | 6.91 | 6.84 | 6.87 | 6.87 | -0.29% | 89,108 |
| Nov 26, 2025 | 6.84 | 6.91 | 6.83 | 6.89 | 6.89 | 0.15% | 239,109 |
| Nov 25, 2025 | 6.67 | 6.93 | 6.64 | 6.88 | 6.88 | 3.77% | 337,471 |
| Nov 24, 2025 | 6.66 | 6.69 | 6.59 | 6.63 | 6.63 | -0.45% | 239,854 |
| Nov 21, 2025 | 6.38 | 6.70 | 6.38 | 6.66 | 6.66 | 4.55% | 333,525 |
| Nov 20, 2025 | 6.42 | 6.59 | 6.35 | 6.37 | 6.37 | -0.31% | 316,156 |
| Nov 19, 2025 | 6.32 | 6.43 | 6.29 | 6.39 | 6.39 | 1.11% | 517,752 |
| Nov 18, 2025 | 6.25 | 6.34 | 6.25 | 6.32 | 6.32 | 0.96% | 257,630 |
| Nov 17, 2025 | 6.44 | 6.47 | 6.23 | 6.26 | 6.26 | -3.25% | 427,650 |
| Nov 14, 2025 | 6.39 | 6.47 | 6.32 | 6.47 | 6.47 | 0.15% | 305,005 |
| Nov 13, 2025 | 6.40 | 6.47 | 6.36 | 6.46 | 6.46 | 0.62% | 300,547 |
| Nov 12, 2025 | 6.41 | 6.49 | 6.39 | 6.42 | 6.42 | 0.31% | 246,336 |
| Nov 11, 2025 | 6.42 | 6.47 | 6.39 | 6.40 | 6.40 | -0.31% | 215,902 |
| Nov 10, 2025 | 6.43 | 6.47 | 6.36 | 6.42 | 6.42 | 0.47% | 264,691 |
| Nov 7, 2025 | 6.37 | 6.42 | 6.32 | 6.39 | 6.39 | 0.47% | 244,111 |
| Nov 6, 2025 | 6.41 | 6.46 | 6.35 | 6.36 | 6.36 | -1.55% | 282,430 |
| Nov 5, 2025 | 6.26 | 6.49 | 6.26 | 6.46 | 6.46 | 1.57% | 346,534 |
| Nov 4, 2025 | 6.36 | 6.40 | 6.31 | 6.36 | 6.25 | -0.78% | 456,221 |
| Nov 3, 2025 | 6.39 | 6.42 | 6.32 | 6.41 | 6.30 | 0.31% | 347,309 |
| Oct 31, 2025 | 6.40 | 6.44 | 6.33 | 6.39 | 6.28 | -0.62% | 314,266 |
| Oct 30, 2025 | 6.43 | 6.52 | 6.43 | 6.43 | 6.32 | -0.31% | 321,609 |
| Oct 29, 2025 | 6.53 | 6.65 | 6.41 | 6.45 | 6.34 | -1.83% | 455,126 |
| Oct 28, 2025 | 6.51 | 6.58 | 6.44 | 6.57 | 6.46 | 0.46% | 391,648 |
| Oct 27, 2025 | 6.65 | 6.65 | 6.53 | 6.54 | 6.43 | -1.51% | 362,741 |
| Oct 24, 2025 | 6.70 | 6.77 | 6.63 | 6.64 | 6.53 | 1.07% | 467,837 |
| Oct 23, 2025 | 6.72 | 6.74 | 6.46 | 6.57 | 6.46 | -2.23% | 381,620 |
| Oct 22, 2025 | 6.69 | 6.80 | 6.65 | 6.72 | 6.60 | 0.15% | 384,514 |
| Oct 21, 2025 | 6.68 | 6.72 | 6.63 | 6.71 | 6.59 | - | 278,843 |
| Oct 20, 2025 | 6.55 | 6.71 | 6.51 | 6.71 | 6.59 | 3.55% | 303,220 |
| Oct 17, 2025 | 6.56 | 6.57 | 6.48 | 6.48 | 6.37 | -0.31% | 394,938 |
| Oct 16, 2025 | 6.75 | 6.80 | 6.47 | 6.50 | 6.39 | -4.55% | 858,783 |
| Oct 15, 2025 | 6.91 | 6.94 | 6.74 | 6.81 | 6.69 | -0.58% | 403,843 |
| Oct 14, 2025 | 6.51 | 6.89 | 6.51 | 6.85 | 6.73 | 4.42% | 320,419 |
| Oct 13, 2025 | 6.61 | 6.63 | 6.47 | 6.56 | 6.45 | 0.92% | 327,043 |
| Oct 10, 2025 | 6.67 | 6.81 | 6.50 | 6.50 | 6.39 | -2.84% | 567,233 |
| Oct 9, 2025 | 6.68 | 6.70 | 6.59 | 6.69 | 6.57 | -0.15% | 279,044 |
| Oct 8, 2025 | 6.67 | 6.77 | 6.65 | 6.70 | 6.58 | 0.75% | 284,357 |
| Oct 7, 2025 | 6.82 | 6.87 | 6.65 | 6.65 | 6.53 | -2.64% | 389,701 |
| Oct 6, 2025 | 6.68 | 6.88 | 6.65 | 6.83 | 6.71 | 3.33% | 413,489 |
| Oct 3, 2025 | 6.57 | 6.71 | 6.57 | 6.61 | 6.50 | 1.07% | 674,792 |
| Oct 2, 2025 | 6.55 | 6.58 | 6.52 | 6.54 | 6.43 | -0.30% | 566,268 |
| Oct 1, 2025 | 6.54 | 6.64 | 6.53 | 6.56 | 6.45 | -0.15% | 433,841 |
| Sep 30, 2025 | 6.57 | 6.66 | 6.52 | 6.57 | 6.46 | -0.15% | 922,326 |
| Sep 29, 2025 | 6.63 | 6.63 | 6.55 | 6.58 | 6.47 | -0.45% | 608,992 |
| Sep 26, 2025 | 6.58 | 6.65 | 6.55 | 6.61 | 6.50 | 0.46% | 249,917 |
| Sep 25, 2025 | 6.57 | 6.60 | 6.53 | 6.58 | 6.47 | -0.45% | 230,631 |
| Sep 24, 2025 | 6.59 | 6.67 | 6.54 | 6.61 | 6.50 | 1.07% | 268,311 |
| Sep 23, 2025 | 6.52 | 6.73 | 6.52 | 6.54 | 6.43 | 0.31% | 329,462 |
| Sep 22, 2025 | 6.51 | 6.56 | 6.47 | 6.52 | 6.41 | - | 255,290 |
| Sep 19, 2025 | 6.73 | 6.73 | 6.52 | 6.52 | 6.41 | -3.26% | 927,081 |
| Sep 18, 2025 | 6.49 | 6.75 | 6.49 | 6.74 | 6.62 | 4.17% | 345,877 |
| Sep 17, 2025 | 6.47 | 6.65 | 6.43 | 6.47 | 6.36 | 0.78% | 354,401 |
| Sep 16, 2025 | 6.46 | 6.52 | 6.35 | 6.42 | 6.31 | -0.93% | 292,010 |
| Sep 15, 2025 | 6.56 | 6.60 | 6.46 | 6.48 | 6.37 | -1.22% | 324,892 |
| Sep 12, 2025 | 6.69 | 6.69 | 6.53 | 6.56 | 6.45 | -2.09% | 310,621 |
| Sep 11, 2025 | 6.60 | 6.72 | 6.57 | 6.70 | 6.58 | 1.36% | 436,680 |
| Sep 10, 2025 | 6.58 | 6.62 | 6.55 | 6.61 | 6.50 | 0.61% | 288,819 |
| Sep 9, 2025 | 6.58 | 6.71 | 6.56 | 6.57 | 6.46 | -0.30% | 258,624 |
| Sep 8, 2025 | 6.63 | 6.63 | 6.51 | 6.59 | 6.48 | -0.30% | 342,250 |
| Sep 5, 2025 | 6.73 | 6.83 | 6.58 | 6.61 | 6.50 | -1.34% | 342,687 |
| Sep 4, 2025 | 6.74 | 6.80 | 6.64 | 6.70 | 6.58 | -0.30% | 371,334 |
| Sep 3, 2025 | 6.72 | 6.82 | 6.64 | 6.72 | 6.60 | -0.30% | 348,403 |
| Sep 2, 2025 | 6.66 | 6.83 | 6.66 | 6.74 | 6.62 | -0.15% | 664,631 |
| Aug 29, 2025 | 6.60 | 6.88 | 6.60 | 6.75 | 6.63 | 2.58% | 568,409 |
| Aug 28, 2025 | 6.66 | 6.66 | 6.54 | 6.58 | 6.47 | -0.45% | 286,675 |
| Aug 27, 2025 | 6.58 | 6.65 | 6.56 | 6.61 | 6.50 | 0.46% | 322,992 |
| Aug 26, 2025 | 6.57 | 6.67 | 6.55 | 6.58 | 6.47 | 0.30% | 564,959 |
| Aug 25, 2025 | 6.47 | 6.59 | 6.43 | 6.56 | 6.45 | 1.23% | 495,173 |
| Aug 22, 2025 | 6.08 | 6.49 | 6.08 | 6.48 | 6.37 | 7.11% | 512,195 |
| Aug 21, 2025 | 6.06 | 6.08 | 6.00 | 6.05 | 5.95 | -0.66% | 214,504 |
| Aug 20, 2025 | 6.06 | 6.11 | 6.04 | 6.09 | 5.98 | 0.66% | 259,638 |
| Aug 19, 2025 | 6.03 | 6.13 | 6.01 | 6.05 | 5.95 | 0.33% | 303,326 |
| Aug 18, 2025 | 6.03 | 6.06 | 5.98 | 6.03 | 5.93 | -0.17% | 185,388 |
| Aug 15, 2025 | 6.23 | 6.23 | 6.03 | 6.04 | 5.94 | -2.58% | 473,061 |
| Aug 14, 2025 | 6.13 | 6.24 | 6.13 | 6.20 | 6.09 | -0.64% | 298,359 |
| Aug 13, 2025 | 6.06 | 6.25 | 6.05 | 6.24 | 6.13 | 3.31% | 564,418 |
| Aug 12, 2025 | 5.88 | 6.05 | 5.87 | 6.04 | 5.94 | 1.68% | 647,196 |
| Aug 11, 2025 | 5.97 | 5.97 | 5.88 | 5.94 | 5.73 | 0.34% | 358,074 |
| Aug 8, 2025 | 5.93 | 5.99 | 5.83 | 5.92 | 5.71 | 1.02% | 397,020 |
| Aug 7, 2025 | 5.93 | 5.93 | 5.79 | 5.86 | 5.65 | - | 289,763 |
| Aug 6, 2025 | 5.91 | 5.92 | 5.84 | 5.86 | 5.65 | -1.01% | 260,251 |
| Aug 5, 2025 | 5.93 | 5.93 | 5.80 | 5.92 | 5.71 | 0.51% | 329,998 |
| Aug 4, 2025 | 5.86 | 5.94 | 5.78 | 5.89 | 5.68 | 0.68% | 430,287 |
| Aug 1, 2025 | 5.87 | 6.00 | 5.76 | 5.85 | 5.64 | -1.35% | 461,276 |
| Jul 31, 2025 | 5.96 | 6.02 | 5.91 | 5.93 | 5.72 | -1.66% | 345,798 |
| Jul 30, 2025 | 6.16 | 6.20 | 6.00 | 6.03 | 5.82 | -1.63% | 375,803 |
| Jul 29, 2025 | 6.29 | 6.29 | 6.10 | 6.13 | 5.91 | -1.76% | 335,673 |
| Jul 28, 2025 | 6.23 | 6.25 | 6.17 | 6.24 | 6.02 | 0.81% | 247,530 |
| Jul 25, 2025 | 6.15 | 6.26 | 6.12 | 6.19 | 5.97 | 0.32% | 267,397 |
| Jul 24, 2025 | 6.54 | 6.54 | 6.14 | 6.17 | 5.95 | -5.66% | 858,794 |
| Jul 23, 2025 | 6.69 | 6.75 | 6.46 | 6.54 | 6.31 | 0.62% | 223,847 |
| Jul 22, 2025 | 6.52 | 6.59 | 6.48 | 6.50 | 6.27 | -0.31% | 230,043 |
| Jul 21, 2025 | 6.50 | 6.71 | 6.45 | 6.52 | 6.29 | 0.46% | 233,936 |
| Jul 18, 2025 | 6.60 | 6.75 | 6.45 | 6.49 | 6.26 | -0.76% | 258,716 |
| Jul 17, 2025 | 6.52 | 6.65 | 6.50 | 6.54 | 6.31 | 0.31% | 317,821 |