Skip to main content
Kearny Financial Corp. (KRNY)
NASDAQ: KRNY · Real-Time Price · USD
9.30
+0.18 (1.97%)
At close: Jun 26, 2026, 4:00 PM EDT
9.05
-0.25 (-2.69%)
After-hours: Jun 26, 2026, 6:49 PM EDT

Kearny Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.129.329.059.309.301.97%2,753,598
Jun 25, 20268.949.188.929.129.122.59%1,159,516
Jun 24, 20268.829.008.818.898.890.91%782,110
Jun 23, 20268.618.888.588.818.812.44%555,315
Jun 22, 20268.518.658.508.608.601.53%487,715
Jun 18, 20268.508.578.378.478.470.95%1,079,772
Jun 17, 20268.578.748.298.398.39-2.56%733,920
Jun 16, 20268.638.728.508.618.610.35%443,439
Jun 15, 20268.858.898.568.588.58-2.39%402,802
Jun 12, 20268.708.808.698.798.791.50%344,440
Jun 11, 20268.678.758.558.668.660.23%458,334
Jun 10, 20268.528.678.458.648.642.13%487,588
Jun 9, 20268.408.538.408.468.461.08%481,404
Jun 8, 20268.318.428.318.378.370.72%256,986
Jun 5, 20268.238.378.228.318.310.97%281,833
Jun 4, 20268.128.268.108.238.233.13%339,019
Jun 3, 20268.198.217.987.987.98-2.80%339,537
Jun 2, 20268.078.248.048.218.211.23%373,818
Jun 1, 20268.208.218.018.118.11-1.58%387,857
May 29, 20268.188.268.148.248.240.37%259,672
May 28, 20268.238.238.118.218.21-0.12%249,711
May 27, 20268.348.508.188.228.22-0.96%261,708
May 26, 20268.248.398.228.308.301.22%440,528
May 22, 20268.238.258.178.208.20-0.12%260,946
May 21, 20268.168.238.058.218.21-0.24%337,377
May 20, 20268.018.257.958.238.232.88%450,564
May 19, 20267.958.067.918.008.000.13%266,286
May 18, 20267.888.017.887.997.991.40%261,172
May 15, 20267.967.997.837.887.88-1.38%257,301
May 14, 20267.948.087.947.997.991.27%261,439
May 13, 20267.867.997.837.897.89-0.63%260,357
May 12, 20267.917.977.777.947.940.38%285,930
May 11, 20268.208.207.917.917.91-3.06%299,915
May 8, 20268.088.208.058.168.160.99%424,468
May 7, 20268.128.188.078.088.08-0.43%202,241
May 6, 20268.038.128.018.128.121.19%419,403
May 5, 20267.988.167.988.138.022.01%319,698
May 4, 20268.148.177.967.977.86-1.97%328,800
May 1, 20268.058.198.018.138.021.12%235,991
Apr 30, 20268.008.128.008.047.93-0.37%229,912
Apr 29, 20268.178.268.058.077.96-2.18%272,569
Apr 28, 20268.188.278.118.258.141.35%304,216
Apr 27, 20267.758.167.478.148.034.49%355,691
Apr 24, 20268.038.097.767.797.68-3.23%341,723
Apr 23, 20267.878.137.778.057.942.29%422,235
Apr 22, 20267.938.007.857.877.76-0.63%303,630
Apr 21, 20268.058.097.907.927.81-1.74%311,213
Apr 20, 20268.088.168.058.067.95-0.74%268,784
Apr 17, 20267.998.267.998.128.012.53%334,455
Apr 16, 20267.897.957.867.927.81-0.13%270,853
Apr 15, 20267.977.997.877.937.82-0.63%200,293
Apr 14, 20268.008.037.907.987.87-0.75%270,046
Apr 13, 20268.018.067.948.047.930.12%257,596
Apr 10, 20268.188.188.028.037.92-1.83%172,655
Apr 9, 20267.978.217.978.188.071.74%223,475
Apr 8, 20268.028.127.978.047.932.94%292,562
Apr 7, 20267.717.837.717.817.700.90%240,090
Apr 6, 20267.667.787.667.747.640.65%277,733
Apr 2, 20267.557.727.527.697.590.26%241,254
Apr 1, 20267.597.757.597.677.571.59%301,632
Mar 31, 20267.547.587.447.557.451.62%398,730
Mar 30, 20267.427.467.367.437.330.81%235,730
Mar 27, 20267.467.467.287.377.27-1.73%394,687
Mar 26, 20267.287.537.287.507.402.18%478,400
Mar 25, 20267.417.457.327.347.24-0.14%230,015
Mar 24, 20267.237.457.237.357.250.55%315,211
Mar 23, 20267.287.487.247.317.212.52%429,036
Mar 20, 20267.147.177.057.137.03-808,743
Mar 19, 20266.977.236.927.137.031.57%349,075
Mar 18, 20267.157.217.007.026.92-2.09%329,323
Mar 17, 20267.247.317.117.177.07-0.42%390,503
Mar 16, 20267.297.347.197.207.10-0.69%278,532
Mar 13, 20267.347.407.227.257.15-0.82%274,009
Mar 12, 20267.247.357.197.317.21-0.41%409,509
Mar 11, 20267.417.467.327.347.24-1.87%292,561
Mar 10, 20267.407.647.267.487.380.81%363,117
Mar 9, 20267.307.477.087.427.32-0.27%468,695
Mar 6, 20267.427.547.267.447.34-2.23%310,708
Mar 5, 20267.767.817.567.617.51-2.56%362,006
Mar 4, 20267.857.987.817.817.700.39%267,823
Mar 3, 20267.617.837.587.787.670.13%301,442
Mar 2, 20267.587.847.487.777.661.57%254,254
Feb 27, 20267.847.847.607.657.55-4.14%351,940
Feb 26, 20267.978.127.867.987.870.13%242,606
Feb 25, 20267.847.987.797.977.862.31%206,106
Feb 24, 20267.857.977.687.797.68-0.51%301,835
Feb 23, 20268.168.307.747.837.72-4.63%423,836
Feb 20, 20268.128.248.038.218.101.11%309,481
Feb 19, 20268.038.147.998.128.010.50%334,025
Feb 18, 20268.168.338.088.087.97-1.10%491,444
Feb 17, 20268.108.238.058.178.061.11%303,063
Feb 13, 20268.008.147.918.087.971.00%225,134
Feb 12, 20268.078.137.878.007.89-0.25%262,597
Feb 11, 20268.058.147.778.027.91-0.25%271,229
Feb 10, 20268.148.267.998.047.93-1.71%315,641
Feb 9, 20268.148.288.118.188.070.37%302,601
Feb 6, 20268.128.248.098.158.041.12%297,028
Feb 5, 20268.088.148.018.067.95-0.25%381,830
Feb 4, 20268.158.308.068.087.97-0.62%686,197
Feb 3, 20268.088.308.058.248.022.11%850,374