Kearny Financial Corp. (KRNY) NASDAQ

Currency In USD

KRNY Historical Return

If you invested $1000 in Kearny Financial Corp. (KRNY) 10 years ago, it would be worth $972.52 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $927.42, while $1000 invested 1 year ago would be worth $1,451.1. This corresponds to total returns of -2.75%, -7.26%, 45.11%, respectively, with annualized returns of -0.28%, -1.5%, 45.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KRNY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	9.13	9.2	9.2	9.24	8.95	465,738
September 30, 2026	9.15	9.16	9.16	9.2	9.09	544,960
September 29, 2026	9.19	9.12	9.12	9.24	9.05	449,688
September 28, 2026	9.32	9.17	9.17	9.35	9.15	438,107
September 25, 2026	9.33	9.36	9.36	9.43	9.29	500,301
September 24, 2026	9.36	9.3	9.3	9.4	9.24	657,364
September 23, 2026	9.55	9.34	9.34	9.55	9.33	394,071
September 22, 2026	9.62	9.55	9.55	9.7	9.5	480,087
September 21, 2026	9.65	9.58	9.58	9.66	9.57	411,161
September 18, 2026	9.58	9.56	9.56	9.61	9.47	1.27M
September 17, 2026	9.74	9.65	9.65	9.74	9.62	365,402
September 16, 2026	9.83	9.65	9.65	9.83	9.45	534,818
September 15, 2026	9.77	9.81	9.81	9.84	9.68	400,766
September 11, 2026	9.93	9.78	9.78	9.93	9.74	346,310
September 10, 2026	9.73	9.83	9.83	9.9	9.65	346,035
September 09, 2026	9.96	9.73	9.73	9.96	9.73	417,167
September 08, 2026	10.1	10	10	10.21	9.98	435,648
September 04, 2026	10.01	10.13	10.13	10.21	10.01	378,585
September 03, 2026	10.11	10.06	10.06	10.24	10.03	502,251
September 02, 2026	9.8	10.04	10.04	10.07	9.69	720,589
September 01, 2026	9.87	9.77	9.77	9.96	9.74	781,540
August 31, 2026	9.49	9.87	9.87	9.9	9.49	668,190
August 28, 2026	10.02	9.82	9.82	10.07	9.81	601,299
August 27, 2026	9.84	10.01	10.01	10.04	9.79	1.01M
August 26, 2026	9.92	9.84	9.84	9.96	9.8	877,681
August 25, 2026	9.83	9.89	9.89	9.9	9.76	760,192
August 24, 2026	9.68	9.82	9.82	9.83	9.59	665,629
August 21, 2026	9.77	9.73	9.73	9.77	9.6	688,815
August 20, 2026	9.58	9.67	9.67	9.72	9.54	594,646
August 19, 2026	9.78	9.63	9.63	9.97	9.59	1.57M
August 18, 2026	9.82	9.78	9.78	9.85	9.71	664,192
August 17, 2026	9.59	9.77	9.77	9.83	9.59	2.02M
August 14, 2026	9.63	9.62	9.62	9.69	9.54	424,669
August 13, 2026	9.54	9.6	9.6	9.66	9.54	405,138
August 12, 2026	9.42	9.53	9.53	9.57	9.36	537,924
August 11, 2026	9.49	9.53	9.53	9.62	9.49	0
August 10, 2026	9.52	9.46	9.46	9.52	9.38	378,902
August 07, 2026	9.57	9.52	9.52	9.61	9.47	294,843
August 06, 2026	9.77	9.59	9.59	9.77	9.54	495,665
August 05, 2026	9.76	9.68	9.68	9.79	9.68	607,929
August 04, 2026	9.73	9.74	9.74	9.82	9.68	412,461
August 03, 2026	9.7	9.7	9.7	9.81	9.64	608,401
July 31, 2026	9.61	9.59	9.59	9.68	9.47	431,347
July 30, 2026	9.63	9.63	9.63	9.71	9.61	374,436
July 29, 2026	9.61	9.59	9.59	9.73	9.53	534,998
July 28, 2026	9.49	9.65	9.65	9.76	9.49	886,018
July 27, 2026	9.42	9.45	9.45	9.55	9.38	456,580
July 23, 2026	8.92	9.12	9.12	9.2	8.75	862,195
July 22, 2026	9.54	9.48	9.48	9.56	9.35	368,038
July 21, 2026	9.44	9.55	9.55	9.56	9.32	418,785
July 20, 2026	9.49	9.48	9.48	9.55	9.41	456,082
July 17, 2026	9.52	9.5	9.5	9.68	9.47	490,140
July 16, 2026	9.48	9.69	9.69	9.76	9.48	610,240
July 15, 2026	9.4	9.47	9.47	9.57	9.39	441,076
July 14, 2026	9.41	9.38	9.38	9.46	9.37	409,639
July 13, 2026	9.33	9.37	9.37	9.41	9.31	403,410
July 10, 2026	9.37	9.33	9.33	9.41	9.28	478,048
July 09, 2026	9.14	9.39	9.39	9.4	9.12	458,032
July 08, 2026	9.29	9.11	9.11	9.32	9.05	540,816
July 07, 2026	9.39	9.31	9.31	9.48	9.31	527,429