Kearny Financial Corp (KRNY) Historical Stock Data
7.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRNY is up 0.47% a day on average. There have been 18 days where Kearny Financial Corp closed green and 12 days where KRNY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-05 | 6.26 | 6.46 | ↑$0.20 (3.19%) | 6.26 | 6.49 | 346.53K |
| 2025-11-04 | 6.36 | 6.36 | ↑$0.00 (0.00%) | 6.31 | 6.40 | 456.22K |
| 2025-11-03 | 6.39 | 6.41 | ↑$0.02 (0.31%) | 6.32 | 6.42 | 347.31K |
| 2025-10-31 | 6.40 | 6.39 | ↓$0.01 (-0.16%) | 6.33 | 6.44 | 314.27K |
| 2025-10-30 | 6.43 | 6.43 | ↑$0.00 (0.00%) | 6.43 | 6.52 | 321.61K |
| 2025-10-29 | 6.53 | 6.45 | ↓$0.08 (-1.23%) | 6.41 | 6.65 | 455.13K |
| 2025-10-28 | 6.51 | 6.57 | ↑$0.06 (0.92%) | 6.44 | 6.58 | 391.55K |
| 2025-10-27 | 6.65 | 6.54 | ↓$0.11 (-1.65%) | 6.53 | 6.65 | 362.74K |
| 2025-10-24 | 6.70 | 6.64 | ↓$0.06 (-0.90%) | 6.63 | 6.77 | 467.84K |
| 2025-10-23 | 6.72 | 6.57 | ↓$0.15 (-2.23%) | 6.46 | 6.74 | 381.62K |
Create an account or log in to view more rows.
$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!
$KRNY nice gap