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 $1,031.81 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $963.37, while $1000 invested 1 year ago would be worth $1,529.87. This corresponds to total returns of 3.18%, -3.66%, 52.99%, respectively, with annualized returns of 0.31%, -0.74%, 52.99%.

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
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
July 06, 2026	9.37	9.41	9.41	9.56	9.37	669,723
July 02, 2026	9.63	9.37	9.37	9.66	9.3	645,435
July 01, 2026	9.4	9.54	9.54	9.62	9.36	664,347
June 30, 2026	9.25	9.46	9.46	9.48	9.23	681,789
June 29, 2026	9.24	9.27	9.27	9.29	9.1	743,435
June 26, 2026	9.12	9.3	9.3	9.32	9.05	2.82M
June 25, 2026	8.94	9.12	9.12	9.18	8.92	1.16M
June 24, 2026	8.82	8.89	8.89	9	8.81	782,110
June 23, 2026	8.61	8.81	8.81	8.88	8.58	555,315
June 22, 2026	8.51	8.6	8.6	8.65	8.5	488,096
June 18, 2026	8.5	8.47	8.47	8.57	8.37	1.08M
June 17, 2026	8.57	8.39	8.39	8.74	8.29	733,945
June 16, 2026	8.63	8.61	8.61	8.72	8.49	443,442
June 15, 2026	8.85	8.58	8.58	8.89	8.56	402,802
June 12, 2026	8.7	8.79	8.79	8.8	8.69	344,444
June 11, 2026	8.67	8.66	8.66	8.75	8.55	458,334
June 10, 2026	8.52	8.64	8.64	8.67	8.45	487,588
June 09, 2026	8.4	8.46	8.46	8.53	8.4	481,404
June 08, 2026	8.31	8.37	8.37	8.42	8.31	256,986
June 05, 2026	8.23	8.31	8.31	8.37	8.22	0
June 04, 2026	8.12	8.23	8.23	8.26	8.1	339,019
June 03, 2026	8.19	7.98	7.98	8.21	7.98	337,036
June 02, 2026	8.07	8.21	8.21	8.24	8.04	373,818
June 01, 2026	8.2	8.11	8.11	8.21	8.01	387,857
May 29, 2026	8.18	8.24	8.24	8.26	8.14	259,672
May 28, 2026	8.23	8.21	8.21	8.23	8.11	250,221
May 27, 2026	8.34	8.22	8.22	8.49	8.18	254,597