Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Kearny Financial Corp. KRNY

Full chart Compare
Set alert

Price alert · KRNY

All alert types
9.15 USD 0.00 (+0.00%)

Regular-session close

9.15 0.00 0.00%

After hours · Nov 13, 4:01 PM ET

9.08 Day range 9.24
6.26 52-week range 10.13
YTD
+23.48%
1 year
+41.64%

KRNY price history

KRNY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20269.179.249.079.150.000.00%251,844
Nov 12, 20269.279.309.119.15-0.12-1.29%328,900
Nov 11, 20269.299.309.209.27-0.01-0.11%333,200
Nov 10, 20269.269.389.149.28+0.02+0.22%338,100
Nov 9, 20269.209.309.099.26+0.25+2.77%411,300
Nov 6, 20269.019.188.909.01-0.02-0.22%479,700
Nov 5, 20269.439.528.959.03-0.29-3.11%607,800
Nov 4, 20269.369.549.309.32+0.03+0.32%521,800
Nov 3, 20269.399.399.259.29-0.07-0.75%425,400
Nov 2, 20269.179.439.139.36+0.24+2.63%453,600
Oct 30, 20269.279.279.109.12-0.11-1.19%410,900
Oct 29, 20269.329.339.139.23+0.01+0.11%530,700
Oct 28, 20269.269.299.049.22-0.04-0.43%477,800
Oct 27, 20269.309.339.209.26+0.01+0.11%362,700
Oct 26, 20269.259.419.229.25-0.05-0.54%562,100
Oct 23, 20269.199.399.199.30+0.03+0.32%708,000
Oct 22, 20268.899.308.829.27+0.21+2.32%745,000
Oct 21, 20269.099.208.989.060.000.00%334,100
Oct 20, 20268.879.138.879.06+0.19+2.14%349,400
Oct 19, 20268.969.078.848.87-0.10-1.11%295,200
Oct 16, 20269.049.158.958.97-0.04-0.44%348,800
Oct 15, 20269.009.108.929.01+0.07+0.78%367,100
Oct 14, 20268.919.028.858.94-0.12-1.32%522,800
Oct 13, 20269.189.189.029.06-0.05-0.55%359,800
Oct 12, 20269.079.179.059.11+0.04+0.44%262,300
Oct 9, 20269.159.229.069.07-0.13-1.41%349,200
Oct 8, 20269.109.268.999.20+0.09+0.99%795,000
Oct 7, 20269.099.169.039.11-0.11-1.19%505,800
Oct 6, 20269.319.379.189.22-0.05-0.54%416,900
Oct 5, 20269.299.319.199.27-0.05-0.54%495,100
Oct 2, 20269.289.369.059.32+0.12+1.30%504,900
Oct 1, 20269.139.258.959.20+0.04+0.44%465,700
Sep 30, 20269.159.209.099.16+0.04+0.44%545,000
Sep 29, 20269.199.259.059.12-0.05-0.55%449,700
Sep 28, 20269.329.359.159.17-0.19-2.03%438,100
Sep 25, 20269.339.439.299.36+0.06+0.65%500,300
Sep 24, 20269.369.409.259.30-0.04-0.43%657,400
Sep 23, 20269.559.559.339.34-0.21-2.20%394,100
Sep 22, 20269.629.709.509.55-0.03-0.31%480,100
Sep 21, 20269.669.709.579.58+0.02+0.21%411,200
Sep 18, 20269.589.619.479.56-0.09-0.93%1,271,800
Sep 17, 20269.749.759.629.650.000.00%365,400
Sep 16, 20269.839.839.459.65-0.16-1.63%534,800
Sep 15, 20269.779.849.689.81+0.03+0.31%400,800
Sep 14, 20269.789.949.769.780.000.00%508,000
Sep 11, 20269.939.939.749.78-0.05-0.51%346,300
Sep 10, 20269.739.909.659.83+0.10+1.03%346,000
Sep 9, 20269.969.969.739.73-0.27-2.70%417,200
Sep 8, 202610.1010.219.9810.00-0.13-1.28%436,100
Sep 4, 202610.0110.2110.0110.13+0.07+0.70%378,600
Sep 3, 202610.1110.2410.0310.06+0.02+0.20%502,300
Sep 2, 20269.8010.079.6910.04+0.27+2.76%720,600
Sep 1, 20269.879.969.749.77-0.10-1.01%781,500
Aug 31, 20269.509.909.509.87+0.05+0.51%668,200
Aug 28, 202610.0210.089.819.82-0.19-1.90%601,300
Aug 27, 20269.8410.049.7910.01+0.17+1.73%1,009,100
Aug 26, 20269.929.969.809.84-0.05-0.51%877,700
Aug 25, 20269.839.909.769.89+0.07+0.71%760,200
Aug 24, 20269.689.839.599.82+0.09+0.92%665,600
Aug 21, 20269.779.779.609.73+0.06+0.62%688,800
Aug 20, 20269.589.729.549.67+0.04+0.42%594,600
Aug 19, 20269.789.979.599.63-0.15-1.53%1,567,800
Aug 18, 20269.829.859.719.78+0.01+0.10%664,200
Aug 17, 20269.599.839.599.77+0.15+1.56%2,022,200
Aug 14, 20269.639.699.549.62+0.02+0.21%424,700

65 days, newest first. Daily bars as drawn on the KRNY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.