Kearny Financial Corp. (KRNY)
5.71
-0.31 (-5.15%)
At close: Apr 10, 2025, 3:59 PM
5.67
-0.64%
After-hours: Apr 10, 2025, 05:39 PM EDT
Kearny Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 5.71 | 6.28 | 5.59 | 6.02 | 0.25 | 4.33% | 614,130 |
| Apr 8, 2025 | 6.00 | 6.01 | 5.68 | 5.77 | -0.04 | -0.69% | 430,000 |
| Apr 7, 2025 | 5.60 | 6.13 | 5.54 | 5.81 | 0.05 | 0.87% | 643,400 |
| Apr 4, 2025 | 5.49 | 5.81 | 5.45 | 5.76 | 0.00 | 0.00% | 776,801 |
| Apr 3, 2025 | 6.05 | 6.11 | 5.76 | 5.76 | -0.59 | -9.29% | 585,800 |
| Apr 2, 2025 | 6.17 | 6.36 | 6.16 | 6.35 | 0.09 | 1.44% | 262,900 |
| Apr 1, 2025 | 6.26 | 6.32 | 6.16 | 6.26 | 0.00 | 0.00% | 296,331 |
| Mar 31, 2025 | 6.21 | 6.30 | 6.18 | 6.26 | -0.01 | -0.16% | 357,300 |
| Mar 28, 2025 | 6.40 | 6.40 | 6.22 | 6.27 | -0.13 | -2.03% | 253,923 |
| Mar 27, 2025 | 6.40 | 6.45 | 6.33 | 6.40 | 0.02 | 0.31% | 209,900 |
| Mar 26, 2025 | 6.47 | 6.55 | 6.35 | 6.38 | -0.07 | -1.09% | 244,519 |
| Mar 25, 2025 | 6.51 | 6.56 | 6.45 | 6.45 | -0.07 | -1.07% | 247,801 |
| Mar 24, 2025 | 6.42 | 6.56 | 6.36 | 6.52 | 0.22 | 3.49% | 289,106 |
| Mar 21, 2025 | 6.39 | 6.48 | 6.29 | 6.30 | -0.15 | -2.33% | 1,187,454 |
| Mar 20, 2025 | 6.44 | 6.57 | 6.43 | 6.45 | -0.07 | -1.07% | 259,000 |
| Mar 19, 2025 | 6.42 | 6.58 | 6.41 | 6.52 | 0.11 | 1.72% | 298,746 |
| Mar 18, 2025 | 6.41 | 6.47 | 6.34 | 6.41 | -0.01 | -0.16% | 256,128 |
| Mar 17, 2025 | 6.38 | 6.49 | 6.37 | 6.42 | 0.03 | 0.47% | 246,800 |
| Mar 14, 2025 | 6.31 | 6.42 | 6.26 | 6.39 | 0.18 | 2.90% | 288,600 |
| Mar 13, 2025 | 6.30 | 6.35 | 6.21 | 6.21 | -0.08 | -1.27% | 207,905 |
| Mar 12, 2025 | 6.25 | 6.34 | 6.17 | 6.29 | 0.11 | 1.78% | 294,300 |
| Mar 11, 2025 | 6.25 | 6.30 | 6.12 | 6.18 | -0.05 | -0.80% | 498,400 |
| Mar 10, 2025 | 6.50 | 6.61 | 6.22 | 6.23 | -0.37 | -5.61% | 425,741 |
| Mar 7, 2025 | 6.62 | 6.65 | 6.51 | 6.60 | -0.02 | -0.30% | 229,537 |
| Mar 6, 2025 | 6.61 | 6.68 | 6.53 | 6.62 | -0.07 | -1.05% | 329,816 |
| Mar 5, 2025 | 6.80 | 6.88 | 6.64 | 6.69 | -0.09 | -1.33% | 331,200 |
| Mar 4, 2025 | 6.81 | 6.94 | 6.63 | 6.78 | -0.07 | -1.02% | 411,625 |
| Mar 3, 2025 | 7.00 | 7.04 | 6.80 | 6.85 | -0.14 | -2.00% | 297,303 |
| Feb 28, 2025 | 6.84 | 6.99 | 6.82 | 6.99 | 0.18 | 2.64% | 275,900 |
| Feb 27, 2025 | 6.81 | 6.88 | 6.78 | 6.81 | 0.00 | 0.00% | 228,508 |
| Feb 26, 2025 | 6.76 | 6.82 | 6.65 | 6.81 | 0.07 | 1.04% | 375,921 |
| Feb 25, 2025 | 6.74 | 6.84 | 6.74 | 6.74 | 0.04 | 0.60% | 324,338 |
| Feb 24, 2025 | 6.85 | 6.88 | 6.70 | 6.70 | -0.12 | -1.76% | 246,511 |
| Feb 21, 2025 | 7.09 | 7.11 | 6.82 | 6.82 | -0.18 | -2.57% | 243,401 |
| Feb 20, 2025 | 7.08 | 7.10 | 6.94 | 7.00 | -0.12 | -1.69% | 242,400 |
| Feb 19, 2025 | 7.16 | 7.16 | 7.01 | 7.12 | -0.11 | -1.52% | 174,200 |
| Feb 18, 2025 | 7.18 | 7.25 | 7.12 | 7.23 | 0.05 | 0.70% | 235,612 |
| Feb 14, 2025 | 7.30 | 7.36 | 7.13 | 7.18 | -0.07 | -0.97% | 151,847 |
| Feb 13, 2025 | 7.20 | 7.27 | 7.11 | 7.25 | 0.05 | 0.69% | 185,319 |
| Feb 12, 2025 | 7.35 | 7.37 | 7.18 | 7.20 | -0.35 | -4.64% | 356,800 |
| Feb 11, 2025 | 7.37 | 7.57 | 7.33 | 7.55 | 0.12 | 1.62% | 281,800 |
| Feb 10, 2025 | 7.27 | 7.66 | 7.24 | 7.43 | 0.23 | 3.19% | 551,877 |
| Feb 7, 2025 | 7.25 | 7.25 | 6.99 | 7.20 | -0.05 | -0.69% | 519,200 |
| Feb 6, 2025 | 7.10 | 7.26 | 7.07 | 7.25 | 0.17 | 2.40% | 299,130 |
| Feb 5, 2025 | 7.02 | 7.09 | 6.91 | 7.08 | 0.10 | 1.43% | 208,700 |
| Feb 4, 2025 | 6.77 | 7.00 | 6.75 | 6.98 | 0.15 | 2.20% | 274,100 |
| Feb 3, 2025 | 6.70 | 6.89 | 6.62 | 6.83 | -0.07 | -1.01% | 310,037 |
| Jan 31, 2025 | 6.86 | 7.00 | 6.75 | 6.90 | 0.02 | 0.29% | 456,600 |
| Jan 30, 2025 | 7.10 | 7.39 | 6.72 | 6.88 | -0.40 | -5.49% | 684,601 |
| Jan 29, 2025 | 7.22 | 7.38 | 7.12 | 7.28 | 0.00 | 0.00% | 462,903 |