Kearny Financial Corp. (KRNY)
NASDAQ: KRNY
· Real-Time Price · USD
6.61
0.07 (1.07%)
At close: Oct 03, 2025, 3:59 PM
6.61
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
KRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.57 | 6.71 | 6.57 | 6.61 | 6.61 | 1.07% | 674,792 |
| Oct 2, 2025 | 6.55 | 6.58 | 6.52 | 6.54 | 6.54 | -0.30% | 566,300 |
| Oct 1, 2025 | 6.54 | 6.64 | 6.53 | 6.56 | 6.56 | -0.15% | 433,841 |
| Sep 30, 2025 | 6.57 | 6.66 | 6.52 | 6.57 | 6.57 | -0.15% | 922,326 |
| Sep 29, 2025 | 6.63 | 6.63 | 6.55 | 6.58 | 6.58 | -0.45% | 609,000 |
| Sep 26, 2025 | 6.58 | 6.65 | 6.55 | 6.61 | 6.61 | 0.46% | 249,917 |
| Sep 25, 2025 | 6.57 | 6.60 | 6.53 | 6.58 | 6.58 | -0.45% | 230,631 |
| Sep 24, 2025 | 6.59 | 6.67 | 6.54 | 6.61 | 6.61 | 1.07% | 268,311 |
| Sep 23, 2025 | 6.52 | 6.73 | 6.52 | 6.54 | 6.54 | 0.31% | 329,500 |
| Sep 22, 2025 | 6.51 | 6.56 | 6.47 | 6.52 | 6.52 | 0.00% | 255,300 |
| Sep 19, 2025 | 6.73 | 6.73 | 6.52 | 6.52 | 6.52 | -3.26% | 927,100 |
| Sep 18, 2025 | 6.49 | 6.75 | 6.49 | 6.74 | 6.74 | 4.17% | 345,900 |
| Sep 17, 2025 | 6.47 | 6.65 | 6.43 | 6.47 | 6.47 | 0.78% | 354,401 |
| Sep 16, 2025 | 6.46 | 6.52 | 6.35 | 6.42 | 6.42 | -0.93% | 292,010 |
| Sep 15, 2025 | 6.56 | 6.60 | 6.46 | 6.48 | 6.48 | -1.22% | 324,892 |
| Sep 12, 2025 | 6.69 | 6.69 | 6.53 | 6.56 | 6.56 | -2.09% | 310,621 |
| Sep 11, 2025 | 6.60 | 6.72 | 6.57 | 6.70 | 6.70 | 1.36% | 436,700 |
| Sep 10, 2025 | 6.58 | 6.62 | 6.55 | 6.61 | 6.61 | 0.61% | 288,819 |
| Sep 9, 2025 | 6.58 | 6.71 | 6.56 | 6.57 | 6.57 | -0.30% | 258,624 |
| Sep 8, 2025 | 6.63 | 6.63 | 6.51 | 6.59 | 6.59 | -0.30% | 342,300 |
Page 1 of 136