Kearny Financial Corp. (KRNY)
NASDAQ: KRNY
· Real-Time Price · USD
6.04
0.01 (0.17%)
At close: Aug 19, 2025, 12:09 PM
KRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 6.03 | 6.06 | 5.98 | 6.03 | 6.03 | -0.17% | 185,388 |
| Aug 15, 2025 | 6.23 | 6.23 | 6.03 | 6.04 | 6.04 | -2.58% | 473,100 |
| Aug 14, 2025 | 6.13 | 6.24 | 6.13 | 6.20 | 6.20 | -0.64% | 298,400 |
| Aug 13, 2025 | 6.06 | 6.25 | 6.05 | 6.24 | 6.24 | 3.31% | 564,418 |
| Aug 12, 2025 | 5.88 | 6.05 | 5.87 | 6.04 | 6.04 | 1.68% | 647,200 |
| Aug 11, 2025 | 5.97 | 5.97 | 5.88 | 5.94 | 5.83 | 0.34% | 358,100 |
| Aug 8, 2025 | 5.93 | 5.99 | 5.83 | 5.92 | 5.81 | 1.02% | 397,020 |
| Aug 7, 2025 | 5.93 | 5.93 | 5.79 | 5.86 | 5.75 | 0.00% | 289,800 |
| Aug 6, 2025 | 5.91 | 5.92 | 5.84 | 5.86 | 5.75 | -1.01% | 260,300 |
| Aug 5, 2025 | 5.93 | 5.93 | 5.80 | 5.92 | 5.81 | 0.51% | 330,000 |
| Aug 4, 2025 | 5.86 | 5.94 | 5.78 | 5.89 | 5.78 | 0.68% | 430,300 |
| Aug 1, 2025 | 5.87 | 6.00 | 5.76 | 5.85 | 5.74 | -1.35% | 461,300 |
| Jul 31, 2025 | 5.96 | 6.02 | 5.91 | 5.93 | 5.82 | -1.66% | 345,800 |
| Jul 30, 2025 | 6.16 | 6.20 | 6.00 | 6.03 | 5.92 | -1.63% | 375,803 |
| Jul 29, 2025 | 6.29 | 6.29 | 6.10 | 6.13 | 6.02 | -1.76% | 335,700 |
| Jul 28, 2025 | 6.23 | 6.25 | 6.17 | 6.24 | 6.12 | 0.81% | 247,530 |
| Jul 25, 2025 | 6.15 | 6.26 | 6.12 | 6.19 | 6.08 | 0.32% | 267,400 |
| Jul 24, 2025 | 6.54 | 6.54 | 6.14 | 6.17 | 6.06 | -5.66% | 858,800 |
| Jul 23, 2025 | 6.69 | 6.75 | 6.46 | 6.54 | 6.42 | 0.62% | 223,847 |
| Jul 22, 2025 | 6.52 | 6.59 | 6.48 | 6.50 | 6.38 | -0.31% | 230,043 |