Kearny Financial Corp (KRNY) Historical Stock Data
7.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRNY is up 0.70% a day on average. There have been 19 days where Kearny Financial Corp closed green and 11 days where KRNY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 7.86 | 7.92 | ↑$0.06 (0.76%) | 7.83 | 7.94 | 482.87K |
| 2025-12-17 | 7.78 | 7.81 | ↑$0.03 (0.39%) | 7.76 | 7.87 | 457.79K |
| 2025-12-16 | 7.81 | 7.80 | ↓$0.01 (-0.13%) | 7.75 | 7.84 | 476.66K |
| 2025-12-15 | 7.81 | 7.80 | ↓$0.01 (-0.19%) | 7.71 | 7.81 | 433.31K |
| 2025-12-12 | 7.84 | 7.77 | ↓$0.07 (-0.89%) | 7.70 | 7.85 | 366.87K |
| 2025-12-11 | 7.78 | 7.80 | ↑$0.02 (0.26%) | 7.72 | 7.88 | 357.04K |
| 2025-12-10 | 7.39 | 7.81 | ↑$0.42 (5.68%) | 7.38 | 7.85 | 692.73K |
| 2025-12-09 | 7.32 | 7.36 | ↑$0.04 (0.55%) | 7.32 | 7.49 | 250.17K |
| 2025-12-08 | 7.32 | 7.33 | ↑$0.01 (0.14%) | 7.29 | 7.38 | 347.60K |
| 2025-12-05 | 7.37 | 7.28 | ↓$0.09 (-1.22%) | 7.27 | 7.43 | 254.05K |
| 2025-12-04 | 7.38 | 7.42 | ↑$0.04 (0.54%) | 7.33 | 7.45 | 380.07K |
| 2025-12-03 | 7.04 | 7.42 | ↑$0.38 (5.40%) | 7.01 | 7.44 | 373.54K |
| 2025-12-02 | 7.00 | 7.02 | ↑$0.02 (0.29%) | 6.96 | 7.07 | 340.63K |
| 2025-12-01 | 6.81 | 6.96 | ↑$0.15 (2.20%) | 6.81 | 6.99 | 230.90K |
| 2025-11-28 | 6.91 | 6.87 | ↓$0.04 (-0.58%) | 6.84 | 6.91 | 89.11K |
| 2025-11-26 | 6.84 | 6.89 | ↑$0.05 (0.73%) | 6.83 | 6.91 | 239.11K |
| 2025-11-25 | 6.67 | 6.88 | ↑$0.21 (3.15%) | 6.64 | 6.93 | 337.47K |
| 2025-11-24 | 6.66 | 6.63 | ↓$0.03 (-0.45%) | 6.59 | 6.69 | 239.85K |
| 2025-11-21 | 6.38 | 6.66 | ↑$0.28 (4.39%) | 6.38 | 6.70 | 333.53K |
| 2025-11-20 | 6.42 | 6.37 | ↓$0.05 (-0.78%) | 6.35 | 6.59 | 316.16K |
| 2025-11-19 | 6.32 | 6.39 | ↑$0.07 (1.11%) | 6.29 | 6.43 | 517.75K |
| 2025-11-18 | 6.25 | 6.32 | ↑$0.07 (1.12%) | 6.25 | 6.34 | 257.63K |
| 2025-11-17 | 6.44 | 6.26 | ↓$0.18 (-2.80%) | 6.23 | 6.47 | 427.65K |
| 2025-11-14 | 6.39 | 6.47 | ↑$0.08 (1.25%) | 6.32 | 6.47 | 305.01K |
| 2025-11-13 | 6.40 | 6.46 | ↑$0.06 (0.94%) | 6.36 | 6.47 | 300.55K |
| 2025-11-12 | 6.41 | 6.42 | ↑$0.01 (0.16%) | 6.39 | 6.49 | 246.34K |
| 2025-11-11 | 6.42 | 6.40 | ↓$0.02 (-0.31%) | 6.39 | 6.47 | 215.90K |
| 2025-11-10 | 6.43 | 6.42 | ↓$0.01 (-0.16%) | 6.36 | 6.47 | 264.69K |
| 2025-11-07 | 6.37 | 6.39 | ↑$0.02 (0.31%) | 6.32 | 6.42 | 244.11K |
| 2025-11-06 | 6.41 | 6.36 | ↓$0.05 (-0.78%) | 6.35 | 6.46 | 282.43K |
Create an account or log in to view more rows.
$KRNY This is just getting warmed up.
$KRNY When they tell me diversifying is for idiots
$KRNY i like the stock
$KRNY Shorts talk the talk but cant walk the walk
$KRNY gonna come down hard today
$KRNY red day ahead
$KRNY we need to get moving
$KRNY This was indeed a beautiful day.
$KRNY hows short doing? Keep short pls
we need your money.
$KRNY cup and handle!