NASDAQ : KRNY
Kearny Financial Corp. — Price history
Financials · Banks - Regional · United States
Last price 9.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 576.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kearny Financial Corp. (KRNY) closed at 9.36 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.17 | 9.43 | 9.13 | 9.36 | 454,217 | +2.63% |
| 2026-10-30 | 9.27 | 9.27 | 9.095 | 9.12 | 410,926 | -1.19% |
| 2026-10-29 | 9.32 | 9.33 | 9.13 | 9.23 | 530,671 | +0.11% |
| 2026-10-28 | 9.26 | 9.29 | 9.035 | 9.22 | 477,816 | -0.43% |
| 2026-10-27 | 9.3 | 9.33 | 9.195 | 9.26 | 362,672 | +0.11% |
| 2026-10-26 | 9.25 | 9.41 | 9.22 | 9.25 | 562,089 | -0.54% |
| 2026-10-23 | 9.19 | 9.385 | 9.19 | 9.3 | 708,001 | +0.32% |
| 2026-10-22 | 8.89 | 9.295 | 8.82 | 9.27 | 746,188 | +2.32% |
| 2026-10-21 | 9.09 | 9.195 | 8.98 | 9.06 | 334,065 | +0.00% |
| 2026-10-20 | 8.87 | 9.13 | 8.87 | 9.06 | 349,427 | +2.14% |
| 2026-10-19 | 8.96 | 9.07 | 8.835 | 8.87 | 295,184 | -1.11% |
| 2026-10-16 | 9.04 | 9.15 | 8.945 | 8.97 | 348,833 | -0.44% |
| 2026-10-15 | 9 | 9.095 | 8.92 | 9.01 | 367,144 | +0.78% |
| 2026-10-14 | 8.91 | 9.02 | 8.85 | 8.94 | 522,803 | -1.32% |
| 2026-10-13 | 9.18 | 9.18 | 9.02 | 9.06 | 359,841 | -0.55% |
| 2026-10-12 | 9.07 | 9.17 | 9.05 | 9.11 | 262,336 | +0.44% |
| 2026-10-09 | 9.15 | 9.215 | 9.055 | 9.07 | 349,248 | -1.41% |
| 2026-10-08 | 9.1 | 9.26 | 8.99 | 9.2 | 794,988 | +0.99% |
| 2026-10-07 | 9.09 | 9.155 | 9.03 | 9.11 | 505,834 | -1.19% |
| 2026-10-06 | 9.31 | 9.365 | 9.175 | 9.22 | 416,899 | -0.54% |
| 2026-10-05 | 9.29 | 9.31 | 9.19 | 9.27 | 495,138 | -0.54% |
| 2026-10-02 | 9.28 | 9.36 | 9.05 | 9.32 | 504,889 | +1.30% |
| 2026-10-01 | 9.13 | 9.245 | 8.95 | 9.2 | 465,739 | +0.44% |
| 2026-09-30 | 9.15 | 9.2 | 9.09 | 9.16 | 544,963 | +0.44% |
| 2026-09-29 | 9.19 | 9.245 | 9.05 | 9.12 | 449,690 | -0.55% |
| 2026-09-28 | 9.32 | 9.35 | 9.15 | 9.17 | 438,108 | -2.03% |
| 2026-09-25 | 9.33 | 9.43 | 9.285 | 9.36 | 500,304 | +0.65% |
| 2026-09-24 | 9.36 | 9.4 | 9.245 | 9.3 | 657,365 | -0.43% |
| 2026-09-23 | 9.55 | 9.55 | 9.33 | 9.34 | 394,072 | -2.20% |
| 2026-09-22 | 9.62 | 9.7 | 9.5 | 9.55 | 480,091 | -0.31% |
| 2026-09-21 | 9.66 | 9.7 | 9.57 | 9.58 | 411,164 | +0.21% |
| 2026-09-18 | 9.58 | 9.605 | 9.471 | 9.56 | 1,271,839 | -0.93% |
| 2026-09-17 | 9.74 | 9.745 | 9.62 | 9.65 | 365,405 | +0.00% |
| 2026-09-16 | 9.83 | 9.83 | 9.445 | 9.65 | 534,820 | -1.63% |
| 2026-09-15 | 9.77 | 9.84 | 9.68 | 9.81 | 400,767 | +0.31% |
| 2026-09-14 | 9.78 | 9.945 | 9.755 | 9.78 | 507,966 | +0.00% |
| 2026-09-11 | 9.93 | 9.93 | 9.735 | 9.78 | 346,312 | -0.51% |
| 2026-09-10 | 9.73 | 9.9 | 9.65 | 9.83 | 346,036 | +1.03% |
| 2026-09-09 | 9.96 | 9.96 | 9.73 | 9.73 | 417,169 | -2.70% |
| 2026-09-08 | 10.1 | 10.21 | 9.975 | 10 | 436,150 | -1.28% |
| 2026-09-04 | 10.01 | 10.21 | 10.01 | 10.13 | 378,588 | +0.70% |
| 2026-09-03 | 10.11 | 10.235 | 10.03 | 10.06 | 502,254 | +0.20% |
| 2026-09-02 | 9.8 | 10.07 | 9.685 | 10.04 | 720,592 | +2.76% |
| 2026-09-01 | 9.87 | 9.955 | 9.735 | 9.77 | 781,541 | -1.01% |
| 2026-08-31 | 9.495 | 9.9 | 9.495 | 9.87 | 668,191 | +0.51% |
| 2026-08-28 | 10.02 | 10.075 | 9.81 | 9.82 | 601,299 | -1.90% |
| 2026-08-27 | 9.84 | 10.035 | 9.785 | 10.01 | 1,009,158 | +1.73% |
| 2026-08-26 | 9.92 | 9.96 | 9.795 | 9.84 | 877,682 | -0.51% |
| 2026-08-25 | 9.83 | 9.9 | 9.76 | 9.89 | 760,192 | +0.71% |
| 2026-08-24 | 9.68 | 9.83 | 9.59 | 9.82 | 665,629 | +0.92% |
| 2026-08-21 | 9.77 | 9.77 | 9.6 | 9.73 | 688,816 | +0.62% |
| 2026-08-20 | 9.58 | 9.715 | 9.54 | 9.67 | 594,647 | +0.42% |
| 2026-08-19 | 9.78 | 9.965 | 9.585 | 9.63 | 1,567,799 | -1.48% |
| 2026-08-18 | 9.82 | 9.85 | 9.71 | 9.775 | 664,226 | +0.05% |
| 2026-08-17 | 9.59 | 9.83 | 9.585 | 9.77 | 2,022,214 | +1.56% |
| 2026-08-14 | 9.63 | 9.69 | 9.535 | 9.62 | 424,669 | +0.21% |
| 2026-08-13 | 9.54 | 9.66 | 9.54 | 9.6 | 405,138 | +0.73% |
| 2026-08-12 | 9.42 | 9.565 | 9.36 | 9.53 | 537,925 | +1.17% |
| 2026-08-11 | 9.49 | 9.625 | 9.49 | 9.53 | 523,814 | +0.74% |
| 2026-08-10 | 9.52 | 9.52 | 9.38 | 9.46 | 378,904 | -0.63% |
| 2026-08-07 | 9.57 | 9.605 | 9.47 | 9.52 | 294,843 | -0.73% |
| 2026-08-06 | 9.77 | 9.77 | 9.54 | 9.59 | 495,667 | -0.93% |
| 2026-08-05 | 9.76 | 9.785 | 9.68 | 9.68 | 607,942 | -0.62% |
| 2026-08-04 | 9.73 | 9.815 | 9.68 | 9.74 | 412,512 | +0.41% |
| 2026-08-03 | 9.7 | 9.805 | 9.64 | 9.7 | 608,402 | +1.15% |
| 2026-07-31 | 9.61 | 9.675 | 9.465 | 9.59 | 431,347 | -0.42% |
| 2026-07-30 | 9.63 | 9.705 | 9.61 | 9.63 | 374,440 | +0.42% |
| 2026-07-29 | 9.61 | 9.73 | 9.525 | 9.59 | 534,999 | -0.62% |
| 2026-07-28 | 9.49 | 9.76 | 9.485 | 9.65 | 886,040 | +2.12% |
| 2026-07-27 | 9.42 | 9.545 | 9.38 | 9.45 | 456,580 | +0.53% |
| 2026-07-24 | 9.23 | 9.465 | 9.2 | 9.4 | 559,225 | +3.07% |
| 2026-07-23 | 8.922 | 9.2 | 8.75 | 9.12 | 862,309 | -3.80% |
| 2026-07-22 | 9.54 | 9.56 | 9.35 | 9.48 | 368,043 | -0.68% |
| 2026-07-21 | 9.44 | 9.56 | 9.325 | 9.545 | 419,086 | +0.69% |
| 2026-07-20 | 9.49 | 9.55 | 9.41 | 9.48 | 456,416 | -0.21% |
| 2026-07-17 | 9.52 | 9.675 | 9.465 | 9.5 | 490,140 | -1.96% |
| 2026-07-16 | 9.48 | 9.755 | 9.48 | 9.69 | 610,240 | +2.32% |
| 2026-07-15 | 9.4 | 9.575 | 9.39 | 9.47 | 445,599 | +0.96% |
| 2026-07-14 | 9.41 | 9.46 | 9.37 | 9.38 | 409,739 | +0.11% |
| 2026-07-13 | 9.33 | 9.415 | 9.305 | 9.37 | 403,503 | +0.43% |
| 2026-07-10 | 9.37 | 9.415 | 9.275 | 9.33 | 478,048 | -0.64% |
| 2026-07-09 | 9.14 | 9.4 | 9.115 | 9.39 | 458,036 | +3.07% |
| 2026-07-08 | 9.29 | 9.32 | 9.045 | 9.11 | 540,816 | -2.15% |
| 2026-07-07 | 9.39 | 9.48 | 9.31 | 9.31 | 527,429 | -1.06% |
| 2026-07-06 | 9.37 | 9.56 | 9.37 | 9.41 | 669,723 | +0.43% |
| 2026-07-02 | 9.63 | 9.66 | 9.295 | 9.37 | 645,435 | -1.78% |
| 2026-07-01 | 9.4 | 9.615 | 9.36 | 9.54 | 664,347 | +0.85% |
| 2026-06-30 | 9.25 | 9.48 | 9.23 | 9.46 | 681,789 | +2.05% |
| 2026-06-29 | 9.24 | 9.29 | 9.095 | 9.27 | 743,825 | -0.32% |
| 2026-06-26 | 9.12 | 9.32 | 9.05 | 9.3 | 2,816,182 | +1.97% |
| 2026-06-25 | 8.94 | 9.175 | 8.92 | 9.12 | 1,159,528 | +2.59% |
| 2026-06-24 | 8.82 | 9 | 8.805 | 8.89 | 782,170 | +0.91% |
| 2026-06-23 | 8.61 | 8.88 | 8.58 | 8.81 | 555,330 | +2.44% |
| 2026-06-22 | 8.51 | 8.65 | 8.497 | 8.6 | 488,225 | +1.53% |
| 2026-06-18 | 8.5 | 8.57 | 8.37 | 8.47 | 1,079,802 | +0.95% |
| 2026-06-17 | 8.57 | 8.735 | 8.29 | 8.39 | 733,948 | -2.56% |
| 2026-06-16 | 8.63 | 8.715 | 8.495 | 8.61 | 443,485 | +0.35% |
| 2026-06-15 | 8.85 | 8.89 | 8.56 | 8.58 | 402,842 | -2.39% |
| 2026-06-12 | 8.7 | 8.8 | 8.685 | 8.79 | 344,444 | +1.50% |
| 2026-06-11 | 8.67 | 8.75 | 8.545 | 8.66 | 458,408 | +0.23% |
| 2026-06-10 | 8.52 | 8.67 | 8.45 | 8.64 | 487,618 | +2.13% |
| 2026-06-09 | 8.4 | 8.53 | 8.4 | 8.46 | 481,404 | +1.08% |
| 2026-06-08 | 8.31 | 8.42 | 8.31 | 8.37 | 256,986 | +0.72% |
| 2026-06-05 | 8.23 | 8.37 | 8.22 | 8.31 | 281,878 | +0.97% |
| 2026-06-04 | 8.12 | 8.26 | 8.1 | 8.23 | 339,020 | +3.13% |
| 2026-06-03 | 8.19 | 8.21 | 7.98 | 7.98 | 339,542 | -2.80% |
| 2026-06-02 | 8.07 | 8.24 | 8.04 | 8.21 | 373,818 | +1.23% |
| 2026-06-01 | 8.2 | 8.21 | 8.01 | 8.11 | 387,857 | -1.58% |
| 2026-05-29 | 8.18 | 8.26 | 8.14 | 8.24 | 259,944 | +0.37% |
| 2026-05-28 | 8.23 | 8.23 | 8.105 | 8.21 | 250,222 | -0.12% |
| 2026-05-27 | 8.34 | 8.495 | 8.175 | 8.22 | 261,906 | -0.96% |
| 2026-05-26 | 8.24 | 8.39 | 8.22 | 8.3 | 440,592 | +1.22% |
| 2026-05-22 | 8.23 | 8.245 | 8.171 | 8.2 | 265,368 | -0.12% |
| 2026-05-21 | 8.16 | 8.23 | 8.05 | 8.21 | 337,377 | -0.24% |
| 2026-05-20 | 8.01 | 8.25 | 7.95 | 8.23 | 452,209 | +2.87% |
| 2026-05-19 | 7.95 | 8.06 | 7.91 | 8 | 266,286 | +0.13% |
| 2026-05-18 | 7.88 | 8.01 | 7.88 | 7.99 | 284,587 | +1.40% |
| 2026-05-15 | 7.96 | 7.99 | 7.825 | 7.88 | 257,301 | -1.38% |
| 2026-05-14 | 7.94 | 8.08 | 7.94 | 7.99 | 261,438 | +1.27% |
| 2026-05-13 | 7.86 | 7.99 | 7.825 | 7.89 | 260,357 | -0.63% |