KRNY - Kearny Financial Corp.
8.12
0.200 2.463%
Share volume: 334,455
Last Updated: 04-17-2026
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$7.92
0.20
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $7.99 | $7.99 | $8.26 | $8.26 | $7.99 | $7.99 | $8.12 | $8.12 | 334,455 | $334,455.00 |
| 04-16-2026 | $7.89 | $7.89 | $7.95 | $7.95 | $7.86 | $7.86 | $7.92 | $7.92 | 270,853 | $270,853.00 |
| 04-15-2026 | $7.97 | $7.97 | $7.99 | $7.99 | $7.87 | $7.87 | $7.93 | $7.93 | 200,293 | $200,293.00 |
| 04-14-2026 | $8.00 | $8.00 | $8.03 | $8.03 | $7.90 | $7.90 | $7.98 | $7.98 | 270,046 | $270,046.00 |
| 04-13-2026 | $8.01 | $8.01 | $8.06 | $8.06 | $7.94 | $7.94 | $8.04 | $8.04 | 257,596 | $257,596.00 |
| 04-10-2026 | $8.18 | $8.18 | $8.18 | $8.18 | $8.02 | $8.02 | $8.03 | $8.03 | 172,655 | $172,655.00 |
| 04-09-2026 | $7.97 | $7.97 | $8.21 | $8.21 | $7.97 | $7.97 | $8.18 | $8.18 | 223,475 | $223,475.00 |
| 04-08-2026 | $8.02 | $8.02 | $8.12 | $8.12 | $7.97 | $7.97 | $8.04 | $8.04 | 292,562 | $292,562.00 |
| 04-07-2026 | $7.71 | $7.71 | $7.83 | $7.83 | $7.71 | $7.71 | $7.81 | $7.81 | 240,090 | $240,090.00 |
| 04-06-2026 | $7.66 | $7.66 | $7.78 | $7.78 | $7.66 | $7.66 | $7.74 | $7.74 | 277,733 | $277,733.00 |