Kearny Financial Corp (KRNY) Historical Stock Data
5.76 ↑0.11 (1.95%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KRNY is down -0.15% a day on average. There have been 14 days where Kearny Financial Corp closed green and 16 days where KRNY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.76 | 5.76 | ↑$0.00 (0.00%) | 5.73 | 5.86 | 340.11K |
| 2024-05-02 | 5.57 | 5.65 | ↑$0.08 (1.44%) | 5.56 | 5.68 | 338.93K |
| 2024-05-01 | 5.40 | 5.51 | ↑$0.11 (2.04%) | 5.40 | 5.62 | 468.33K |
| 2024-04-30 | 5.45 | 5.40 | ↓$0.05 (-0.92%) | 5.28 | 5.45 | 455.09K |
| 2024-04-29 | 5.69 | 5.47 | ↓$0.22 (-3.87%) | 5.45 | 5.76 | 543.25K |
| 2024-04-26 | 5.75 | 5.72 | ↓$0.03 (-0.52%) | 5.65 | 5.77 | 325.11K |
| 2024-04-25 | 5.91 | 5.75 | ↓$0.16 (-2.71%) | 5.55 | 5.94 | 517.58K |
| 2024-04-24 | 5.84 | 6.01 | ↑$0.17 (2.91%) | 5.81 | 6.02 | 432.83K |
| 2024-04-23 | 5.80 | 5.86 | ↑$0.06 (1.03%) | 5.79 | 6.00 | 497.59K |
| 2024-04-22 | 5.84 | 5.82 | ↓$0.02 (-0.34%) | 5.81 | 5.94 | 478.98K |
| 2024-04-19 | 5.52 | 5.84 | ↑$0.32 (5.80%) | 5.52 | 5.86 | 425.34K |
| 2024-04-18 | 5.54 | 5.54 | ↑$0.00 (0.00%) | 5.49 | 5.65 | 427.73K |
| 2024-04-17 | 5.53 | 5.54 | ↑$0.01 (0.18%) | 5.51 | 5.62 | 352.02K |
| 2024-04-16 | 5.62 | 5.50 | ↓$0.12 (-2.14%) | 5.48 | 5.62 | 299.86K |
| 2024-04-15 | 5.79 | 5.63 | ↓$0.16 (-2.76%) | 5.57 | 5.88 | 354.95K |
| 2024-04-12 | 5.51 | 5.81 | ↑$0.30 (5.44%) | 5.50 | 5.83 | 1.14M |
| 2024-04-11 | 5.67 | 5.53 | ↓$0.14 (-2.47%) | 5.50 | 5.69 | 667.20K |
| 2024-04-10 | 5.93 | 5.62 | ↓$0.31 (-5.23%) | 5.44 | 6.02 | 0.95M |
| 2024-04-09 | 6.15 | 6.09 | ↓$0.06 (-0.98%) | 6.08 | 6.19 | 529.70K |
| 2024-04-08 | 6.17 | 6.09 | ↓$0.08 (-1.30%) | 6.01 | 6.24 | 451.31K |
| 2024-04-05 | 6.25 | 6.16 | ↓$0.09 (-1.44%) | 6.15 | 6.37 | 799.12K |
| 2024-04-04 | 6.43 | 6.29 | ↓$0.14 (-2.18%) | 6.26 | 6.59 | 359.56K |
| 2024-04-03 | 6.25 | 6.39 | ↑$0.14 (2.24%) | 6.21 | 6.45 | 468.35K |
| 2024-04-02 | 6.20 | 6.26 | ↑$0.06 (0.97%) | 6.14 | 6.29 | 452.89K |
| 2024-04-01 | 6.44 | 6.29 | ↓$0.15 (-2.33%) | 6.22 | 6.44 | 284.46K |
| 2024-03-28 | 6.30 | 6.44 | ↑$0.14 (2.22%) | 6.28 | 6.46 | 410.46K |
| 2024-03-27 | 6.06 | 6.32 | ↑$0.26 (4.29%) | 6.06 | 6.33 | 332.86K |
| 2024-03-26 | 6.13 | 6.01 | ↓$0.12 (-1.96%) | 5.97 | 6.19 | 233.31K |
| 2024-03-25 | 6.04 | 6.07 | ↑$0.03 (0.50%) | 6.04 | 6.14 | 193.62K |
| 2024-03-22 | 6.17 | 6.02 | ↓$0.15 (-2.43%) | 6.00 | 6.21 | 231.50K |
Create an account or log in to view more rows.
$KRNY already bouncing back.
$KRNY low volume
expect flat or negative close
$KRNY where’s the WSB guys at? Still sleeping?
$KRNY get ready bears and bulls
$KRNY going green
$KRNY check out the one month chart.
Perfect bull flag.
$KRNY today feels different to the moon
$KRNY buy more doomers!!!
$KRNY hello
please hold.
$KRNY There is nothing wrong with a decent pullback