Kearny Financial Corp. (KRNY)
6.86
-0.13 (-1.86%)
At close: Mar 03, 2025, 3:59 PM
6.85
-0.07%
After-hours: Mar 03, 2025, 04:00 PM EST
KRNY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 6.84 | 6.99 | 6.82 | 6.99 | 0.18 | 2.64% | 275,395 |
| 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 |
| Jan 28, 2025 | 7.26 | 7.38 | 7.14 | 7.28 | -0.02 | -0.27% | 529,300 |
| Jan 27, 2025 | 7.10 | 7.38 | 7.08 | 7.30 | 0.22 | 3.11% | 342,000 |
| Jan 24, 2025 | 7.10 | 7.17 | 7.01 | 7.08 | -0.06 | -0.84% | 189,700 |
| Jan 23, 2025 | 7.11 | 7.23 | 7.11 | 7.14 | -0.02 | -0.28% | 178,348 |
| Jan 22, 2025 | 7.28 | 7.32 | 7.11 | 7.16 | -0.16 | -2.19% | 207,104 |
| Jan 21, 2025 | 7.32 | 7.40 | 7.29 | 7.32 | 0.09 | 1.24% | 226,324 |
| Jan 17, 2025 | 7.21 | 7.31 | 7.11 | 7.23 | 0.06 | 0.84% | 182,701 |
| Jan 16, 2025 | 7.23 | 7.23 | 7.10 | 7.17 | -0.10 | -1.38% | 280,830 |
| Jan 15, 2025 | 7.35 | 7.36 | 7.13 | 7.27 | 0.21 | 2.97% | 247,126 |
| Jan 14, 2025 | 6.89 | 7.09 | 6.83 | 7.06 | 0.23 | 3.37% | 258,200 |
| Jan 13, 2025 | 6.63 | 6.85 | 6.63 | 6.83 | 0.14 | 2.09% | 286,238 |
| Jan 10, 2025 | 6.78 | 7.02 | 6.55 | 6.69 | -0.25 | -3.60% | 371,900 |
| Jan 8, 2025 | 6.86 | 6.97 | 6.80 | 6.94 | 0.00 | 0.00% | 179,835 |
| Jan 7, 2025 | 7.19 | 7.26 | 6.88 | 6.94 | -0.21 | -2.94% | 305,919 |
| Jan 6, 2025 | 7.01 | 7.40 | 7.00 | 7.15 | 0.27 | 3.92% | 689,600 |
| Jan 3, 2025 | 6.90 | 6.93 | 6.75 | 6.88 | -0.02 | -0.29% | 244,749 |
| Jan 2, 2025 | 7.16 | 7.22 | 6.89 | 6.90 | -0.18 | -2.54% | 209,636 |
| Dec 31, 2024 | 7.07 | 7.12 | 6.98 | 7.08 | 0.06 | 0.85% | 213,843 |
| Dec 30, 2024 | 7.04 | 7.09 | 6.94 | 7.02 | -0.05 | -0.71% | 310,047 |
| Dec 27, 2024 | 7.17 | 7.26 | 7.02 | 7.07 | -0.15 | -2.08% | 267,547 |
| Dec 26, 2024 | 7.20 | 7.28 | 7.17 | 7.22 | -0.06 | -0.82% | 197,544 |
| Dec 24, 2024 | 7.26 | 7.31 | 7.19 | 7.28 | 0.01 | 0.14% | 113,100 |
| Dec 23, 2024 | 7.42 | 7.48 | 7.25 | 7.27 | -0.15 | -2.02% | 250,800 |
| Dec 20, 2024 | 7.33 | 7.67 | 7.31 | 7.42 | 0.00 | 0.00% | 1,904,100 |
| Dec 19, 2024 | 7.62 | 7.77 | 7.35 | 7.42 | -0.09 | -1.20% | 387,512 |
| Dec 18, 2024 | 8.12 | 8.21 | 7.48 | 7.51 | -0.52 | -6.48% | 420,507 |
| Dec 17, 2024 | 8.17 | 8.30 | 8.03 | 8.03 | -0.14 | -1.71% | 359,300 |
| Dec 16, 2024 | 8.05 | 8.23 | 7.97 | 8.17 | 0.14 | 1.74% | 364,300 |