KRNY - Kearny Financial Corp.
7.78
0.010 0.129%
Share volume: 289,436
Last Updated: 03-03-2026
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$7.77
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $7.61 | $7.61 | $7.83 | $7.83 | $7.58 | $7.58 | $7.78 | $7.78 | 289,436 | $289,436.00 |
| 03-02-2026 | $7.58 | $7.58 | $7.84 | $7.84 | $7.48 | $7.48 | $7.77 | $7.77 | 254,254 | $254,254.00 |
| 02-27-2026 | $7.84 | $7.84 | $7.84 | $7.84 | $7.60 | $7.60 | $7.65 | $7.65 | 351,940 | $351,940.00 |
| 02-26-2026 | $7.97 | $7.97 | $8.12 | $8.12 | $7.86 | $7.86 | $7.98 | $7.98 | 242,606 | $242,606.00 |
| 02-25-2026 | $7.84 | $7.84 | $7.98 | $7.98 | $7.79 | $7.79 | $7.97 | $7.97 | 206,106 | $206,106.00 |
| 02-24-2026 | $7.85 | $7.85 | $7.97 | $7.97 | $7.68 | $7.68 | $7.79 | $7.79 | 301,835 | $301,835.00 |
| 02-23-2026 | $8.16 | $8.16 | $8.30 | $8.30 | $7.74 | $7.74 | $7.83 | $7.83 | 423,836 | $423,836.00 |
| 02-20-2026 | $8.12 | $8.12 | $8.24 | $8.24 | $8.03 | $8.03 | $8.21 | $8.21 | 309,481 | $309,481.00 |
| 02-19-2026 | $8.03 | $8.03 | $8.14 | $8.14 | $7.99 | $7.99 | $8.12 | $8.12 | 334,025 | $334,025.00 |
| 02-18-2026 | $8.16 | $8.16 | $8.33 | $8.33 | $8.08 | $8.08 | $8.08 | $8.08 | 491,444 | $491,444.00 |