Kearny Financial Corp. (KRNY)
NASDAQ: KRNY
· Real-Time Price · USD
6.59
-0.02 (-0.30%)
At close: Sep 08, 2025, 3:59 PM
6.66
1.06%
Pre-market: Sep 09, 2025, 04:13 AM EDT
KRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.63 | 6.63 | 6.51 | 6.59 | 6.59 | -0.30% | 342,238 |
| Sep 5, 2025 | 6.73 | 6.83 | 6.58 | 6.61 | 6.61 | -1.34% | 342,700 |
| Sep 4, 2025 | 6.74 | 6.80 | 6.64 | 6.70 | 6.70 | -0.30% | 371,334 |
| Sep 3, 2025 | 6.72 | 6.82 | 6.64 | 6.72 | 6.72 | -0.30% | 348,403 |
| Sep 2, 2025 | 6.66 | 6.83 | 6.66 | 6.74 | 6.74 | -0.15% | 664,631 |
| Aug 29, 2025 | 6.60 | 6.88 | 6.60 | 6.75 | 6.75 | 2.58% | 568,409 |
| Aug 28, 2025 | 6.66 | 6.66 | 6.54 | 6.58 | 6.58 | -0.45% | 286,700 |
| Aug 27, 2025 | 6.58 | 6.65 | 6.56 | 6.61 | 6.61 | 0.46% | 323,000 |
| Aug 26, 2025 | 6.57 | 6.67 | 6.55 | 6.58 | 6.58 | 0.30% | 565,000 |
| Aug 25, 2025 | 6.47 | 6.59 | 6.43 | 6.56 | 6.56 | 1.23% | 495,200 |
| Aug 22, 2025 | 6.08 | 6.49 | 6.08 | 6.48 | 6.48 | 7.11% | 512,200 |
| Aug 21, 2025 | 6.06 | 6.08 | 6.00 | 6.05 | 6.05 | -0.66% | 214,504 |
| Aug 20, 2025 | 6.06 | 6.11 | 6.04 | 6.09 | 6.09 | 0.66% | 259,638 |
| Aug 19, 2025 | 6.03 | 6.13 | 6.01 | 6.05 | 6.05 | 0.33% | 303,326 |
| Aug 18, 2025 | 6.03 | 6.06 | 5.98 | 6.03 | 6.03 | -0.17% | 185,400 |
| 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 |