Kearny Financial Corp. (KRNY)
NASDAQ: KRNY · Real-Time Price · USD
7.46
+0.02 (0.27%)
Mar 9, 2026, 3:32 PM EDT - Market open
Kearny Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.30 | 7.33 | 7.08 | 7.33 | - | -1.48% | 272,946 |
| 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% | 332,336 |
| Mar 4, 2026 | 7.85 | 7.98 | 7.81 | 7.81 | 7.81 | 0.39% | 267,677 |
| Mar 3, 2026 | 7.61 | 7.83 | 7.58 | 7.78 | 7.78 | 0.13% | 289,436 |
| Mar 2, 2026 | 7.58 | 7.84 | 7.48 | 7.77 | 7.77 | 1.57% | 241,522 |
| Feb 27, 2026 | 7.84 | 7.84 | 7.60 | 7.65 | 7.65 | -4.14% | 316,996 |
| Feb 26, 2026 | 7.97 | 8.12 | 7.86 | 7.98 | 7.98 | 0.13% | 219,589 |
| 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% | 318,371 |
| Feb 18, 2026 | 8.16 | 8.33 | 8.08 | 8.08 | 8.08 | -1.10% | 491,391 |
| Feb 17, 2026 | 8.10 | 8.23 | 8.05 | 8.17 | 8.17 | 1.11% | 303,063 |
| Feb 13, 2026 | 8.00 | 8.14 | 7.91 | 8.08 | 8.08 | 1.00% | 222,112 |
| Feb 12, 2026 | 8.07 | 8.13 | 7.87 | 8.00 | 8.00 | -0.25% | 262,597 |
| Feb 11, 2026 | 8.05 | 8.14 | 7.77 | 8.02 | 8.02 | -0.25% | 271,226 |
| Feb 10, 2026 | 8.14 | 8.26 | 7.99 | 8.04 | 8.04 | -1.71% | 315,641 |
| Feb 9, 2026 | 8.14 | 8.28 | 8.11 | 8.18 | 8.18 | 0.37% | 302,492 |
| Feb 6, 2026 | 8.12 | 8.24 | 8.09 | 8.15 | 8.15 | 1.12% | 297,028 |
| Feb 5, 2026 | 8.08 | 8.14 | 8.01 | 8.06 | 8.06 | -0.25% | 381,750 |
| Feb 4, 2026 | 8.15 | 8.30 | 8.06 | 8.08 | 8.08 | -1.94% | 686,197 |
| Feb 3, 2026 | 8.08 | 8.30 | 8.05 | 8.24 | 8.13 | 2.11% | 847,624 |
| Feb 2, 2026 | 7.85 | 8.18 | 7.79 | 8.07 | 7.96 | 3.59% | 500,278 |
| Jan 30, 2026 | 7.71 | 7.85 | 7.67 | 7.79 | 7.69 | 0.52% | 418,597 |
| Jan 29, 2026 | 7.62 | 7.78 | 7.56 | 7.75 | 7.65 | 1.97% | 384,153 |
| Jan 28, 2026 | 7.64 | 7.69 | 7.53 | 7.60 | 7.50 | -0.78% | 381,028 |
| Jan 27, 2026 | 7.72 | 7.77 | 7.61 | 7.66 | 7.56 | -0.65% | 407,646 |
| Jan 26, 2026 | 7.80 | 7.85 | 7.65 | 7.71 | 7.61 | -1.15% | 443,248 |
| Jan 23, 2026 | 8.11 | 8.19 | 7.76 | 7.80 | 7.70 | -3.70% | 474,714 |
| Jan 22, 2026 | 8.28 | 8.50 | 7.85 | 8.10 | 7.99 | -1.94% | 656,153 |
| Jan 21, 2026 | 7.89 | 8.30 | 7.89 | 8.26 | 8.15 | 4.82% | 812,740 |
| Jan 20, 2026 | 7.74 | 7.91 | 7.74 | 7.88 | 7.77 | 0.25% | 400,717 |
| Jan 16, 2026 | 7.89 | 7.98 | 7.84 | 7.86 | 7.76 | -0.63% | 445,875 |
| Jan 15, 2026 | 7.76 | 7.97 | 7.74 | 7.91 | 7.80 | 1.80% | 359,814 |
| Jan 14, 2026 | 7.62 | 7.81 | 7.60 | 7.77 | 7.67 | 2.10% | 334,837 |
| Jan 13, 2026 | 7.57 | 7.68 | 7.55 | 7.61 | 7.51 | 0.66% | 282,616 |
| Jan 12, 2026 | 7.60 | 7.62 | 7.53 | 7.56 | 7.46 | -1.05% | 336,449 |
| Jan 9, 2026 | 7.71 | 7.80 | 7.56 | 7.64 | 7.54 | -1.04% | 528,129 |
| Jan 8, 2026 | 7.57 | 7.76 | 7.54 | 7.72 | 7.62 | 1.85% | 468,711 |
| Jan 7, 2026 | 7.49 | 7.59 | 7.46 | 7.58 | 7.48 | 1.07% | 429,358 |
| Jan 6, 2026 | 7.43 | 7.52 | 7.36 | 7.50 | 7.40 | 0.40% | 407,464 |
| Jan 5, 2026 | 7.35 | 7.56 | 7.35 | 7.47 | 7.37 | 1.63% | 487,299 |
| Jan 2, 2026 | 7.43 | 7.55 | 7.26 | 7.35 | 7.25 | -0.81% | 480,428 |
| Dec 31, 2025 | 7.46 | 7.46 | 7.36 | 7.41 | 7.31 | -0.54% | 314,621 |
| Dec 30, 2025 | 7.52 | 7.53 | 7.42 | 7.45 | 7.35 | -0.80% | 285,055 |
| Dec 29, 2025 | 7.59 | 7.62 | 7.47 | 7.51 | 7.41 | -0.92% | 342,685 |
| Dec 26, 2025 | 7.65 | 7.68 | 7.56 | 7.58 | 7.48 | -1.04% | 260,500 |
| Dec 24, 2025 | 7.59 | 7.73 | 7.55 | 7.66 | 7.56 | 0.92% | 233,786 |
| Dec 23, 2025 | 7.76 | 7.84 | 7.58 | 7.59 | 7.49 | -2.06% | 438,742 |
| Dec 22, 2025 | 7.85 | 7.95 | 7.75 | 7.75 | 7.65 | -1.52% | 523,528 |
| Dec 19, 2025 | 7.88 | 7.92 | 7.80 | 7.87 | 7.76 | -0.63% | 1,079,897 |
| Dec 18, 2025 | 7.86 | 7.94 | 7.83 | 7.92 | 7.81 | 1.41% | 482,874 |
| Dec 17, 2025 | 7.78 | 7.87 | 7.76 | 7.81 | 7.71 | 0.13% | 457,787 |
| Dec 16, 2025 | 7.81 | 7.84 | 7.75 | 7.80 | 7.70 | 0.06% | 476,664 |
| Dec 15, 2025 | 7.81 | 7.81 | 7.71 | 7.80 | 7.69 | 0.32% | 433,305 |
| Dec 12, 2025 | 7.84 | 7.85 | 7.70 | 7.77 | 7.67 | -0.38% | 366,871 |
| Dec 11, 2025 | 7.78 | 7.88 | 7.72 | 7.80 | 7.70 | -0.13% | 357,040 |
| Dec 10, 2025 | 7.39 | 7.85 | 7.38 | 7.81 | 7.71 | 6.11% | 692,725 |
| Dec 9, 2025 | 7.32 | 7.49 | 7.32 | 7.36 | 7.26 | 0.41% | 250,170 |
| Dec 8, 2025 | 7.32 | 7.38 | 7.29 | 7.33 | 7.23 | 0.69% | 347,603 |
| Dec 5, 2025 | 7.37 | 7.43 | 7.27 | 7.28 | 7.18 | -1.89% | 254,048 |
| Dec 4, 2025 | 7.38 | 7.45 | 7.33 | 7.42 | 7.32 | - | 380,070 |
| Dec 3, 2025 | 7.04 | 7.44 | 7.01 | 7.42 | 7.32 | 5.70% | 373,536 |
| Dec 2, 2025 | 7.00 | 7.07 | 6.96 | 7.02 | 6.93 | 0.86% | 340,625 |
| Dec 1, 2025 | 6.81 | 6.99 | 6.81 | 6.96 | 6.87 | 1.31% | 230,899 |
| Nov 28, 2025 | 6.91 | 6.91 | 6.84 | 6.87 | 6.78 | -0.29% | 89,110 |
| Nov 26, 2025 | 6.84 | 6.91 | 6.83 | 6.89 | 6.80 | 0.15% | 239,109 |
| Nov 25, 2025 | 6.67 | 6.93 | 6.64 | 6.88 | 6.79 | 3.77% | 337,471 |
| Nov 24, 2025 | 6.66 | 6.69 | 6.59 | 6.63 | 6.54 | -0.45% | 239,854 |
| Nov 21, 2025 | 6.38 | 6.70 | 6.38 | 6.66 | 6.57 | 4.55% | 333,525 |
| Nov 20, 2025 | 6.42 | 6.59 | 6.35 | 6.37 | 6.28 | -0.31% | 316,156 |
| Nov 19, 2025 | 6.32 | 6.43 | 6.29 | 6.39 | 6.30 | 1.11% | 517,752 |
| Nov 18, 2025 | 6.25 | 6.34 | 6.25 | 6.32 | 6.24 | 0.96% | 257,630 |
| Nov 17, 2025 | 6.44 | 6.47 | 6.23 | 6.26 | 6.18 | -3.25% | 427,650 |
| Nov 14, 2025 | 6.39 | 6.47 | 6.32 | 6.47 | 6.38 | 0.15% | 305,005 |
| Nov 13, 2025 | 6.40 | 6.47 | 6.36 | 6.46 | 6.37 | 0.62% | 300,547 |
| Nov 12, 2025 | 6.41 | 6.49 | 6.39 | 6.42 | 6.33 | 0.31% | 246,336 |
| Nov 11, 2025 | 6.42 | 6.47 | 6.39 | 6.40 | 6.31 | -0.31% | 215,902 |
| Nov 10, 2025 | 6.43 | 6.47 | 6.36 | 6.42 | 6.33 | 0.47% | 264,691 |
| Nov 7, 2025 | 6.37 | 6.42 | 6.32 | 6.39 | 6.30 | 0.47% | 244,111 |
| Nov 6, 2025 | 6.41 | 6.46 | 6.35 | 6.36 | 6.28 | -1.55% | 282,430 |
| Nov 5, 2025 | 6.26 | 6.49 | 6.26 | 6.46 | 6.37 | 1.57% | 346,534 |
| Nov 4, 2025 | 6.36 | 6.40 | 6.31 | 6.36 | 6.17 | -0.78% | 456,221 |
| Nov 3, 2025 | 6.39 | 6.42 | 6.32 | 6.41 | 6.22 | 0.31% | 347,309 |
| Oct 31, 2025 | 6.40 | 6.44 | 6.33 | 6.39 | 6.20 | -0.62% | 314,266 |
| Oct 30, 2025 | 6.43 | 6.52 | 6.43 | 6.43 | 6.23 | -0.31% | 321,609 |
| Oct 29, 2025 | 6.53 | 6.65 | 6.41 | 6.45 | 6.25 | -1.83% | 455,126 |
| Oct 28, 2025 | 6.51 | 6.58 | 6.44 | 6.57 | 6.37 | 0.46% | 391,648 |
| Oct 27, 2025 | 6.65 | 6.65 | 6.53 | 6.54 | 6.34 | -1.51% | 362,741 |
| Oct 24, 2025 | 6.70 | 6.77 | 6.63 | 6.64 | 6.44 | 1.07% | 467,837 |
| Oct 23, 2025 | 6.72 | 6.74 | 6.46 | 6.57 | 6.37 | -2.23% | 381,620 |
| Oct 22, 2025 | 6.69 | 6.80 | 6.65 | 6.72 | 6.52 | 0.15% | 384,514 |
| Oct 21, 2025 | 6.68 | 6.72 | 6.63 | 6.71 | 6.51 | - | 278,843 |
| Oct 20, 2025 | 6.55 | 6.71 | 6.51 | 6.71 | 6.51 | 3.55% | 303,220 |
| Oct 17, 2025 | 6.56 | 6.57 | 6.48 | 6.48 | 6.28 | -0.31% | 394,938 |
| Oct 16, 2025 | 6.75 | 6.80 | 6.47 | 6.50 | 6.30 | -4.55% | 858,783 |
| Oct 15, 2025 | 6.91 | 6.94 | 6.74 | 6.81 | 6.60 | -0.58% | 403,843 |
| Oct 14, 2025 | 6.51 | 6.89 | 6.51 | 6.85 | 6.64 | 4.42% | 320,419 |