Kearny Financial Corp. - KRNY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	6.58	6.61	6.61	6.65	6.55	249,917
September 25, 2025	6.57	6.58	6.58	6.6	6.53	230,631
September 24, 2025	6.59	6.61	6.61	6.67	6.54	268,311
September 23, 2025	6.52	6.54	6.54	6.73	6.52	329,500
September 22, 2025	6.51	6.52	6.52	6.56	6.47	255,300
September 19, 2025	6.73	6.52	6.52	6.73	6.52	927,100
September 18, 2025	6.49	6.74	6.74	6.75	6.49	345,900
September 17, 2025	6.47	6.47	6.47	6.65	6.43	354,401
September 16, 2025	6.46	6.42	6.42	6.52	6.35	292,010
September 15, 2025	6.56	6.48	6.48	6.6	6.46	324,892
September 12, 2025	6.69	6.56	6.56	6.69	6.53	310,621
September 11, 2025	6.6	6.7	6.7	6.72	6.57	436,700
September 10, 2025	6.58	6.61	6.61	6.62	6.55	288,819
September 09, 2025	6.58	6.57	6.57	6.71	6.56	258,624
September 08, 2025	6.63	6.59	6.59	6.63	6.51	342,300
September 05, 2025	6.73	6.61	6.61	6.83	6.58	337,436
September 04, 2025	6.74	6.7	6.7	6.8	6.64	371,334
September 03, 2025	6.72	6.72	6.72	6.82	6.64	348,403
September 02, 2025	6.66	6.74	6.74	6.83	6.66	664,631
August 29, 2025	6.6	6.75	6.75	6.88	6.6	568,409
August 28, 2025	6.66	6.58	6.58	6.66	6.54	286,700
August 27, 2025	6.58	6.61	6.61	6.65	6.56	323,000
August 26, 2025	6.57	6.58	6.58	6.67	6.55	565,000
August 25, 2025	6.47	6.56	6.56	6.59	6.43	495,200
August 22, 2025	6.08	6.48	6.48	6.49	6.08	512,200
August 21, 2025	6.06	6.05	6.05	6.08	6	214,504
August 20, 2025	6.06	6.09	6.09	6.11	6.04	259,638
August 19, 2025	6.03	6.05	6.05	6.13	6.01	303,326
August 18, 2025	6.03	6.04	6.04	6.06	5.98	146,398
August 15, 2025	6.23	6.04	6.04	6.23	6.03	473,100
August 14, 2025	6.13	6.2	6.2	6.24	6.13	298,400
August 13, 2025	6.06	6.24	6.24	6.25	6.05	564,418
August 12, 2025	5.88	6.04	6.04	6.05	5.87	647,200
August 11, 2025	5.97	5.94	5.83	5.97	5.88	358,100
August 08, 2025	5.93	5.92	5.81	5.99	5.83	397,020
August 07, 2025	5.93	5.86	5.75	5.93	5.79	289,800
August 06, 2025	5.91	5.86	5.75	5.92	5.84	260,300
August 05, 2025	5.93	5.92	5.81	5.93	5.8	330,000
August 04, 2025	5.86	5.89	5.78	5.94	5.78	430,300
August 01, 2025	5.87	5.85	5.85	6	5.76	461,300
July 31, 2025	5.96	5.93	5.93	6.02	5.91	345,800
July 30, 2025	6.16	6.03	6.03	6.2	6	375,803
July 29, 2025	6.29	6.13	6.13	6.29	6.1	335,700
July 28, 2025	6.23	6.24	6.24	6.25	6.17	247,530
July 25, 2025	6.15	6.19	6.19	6.26	6.12	267,400
July 24, 2025	6.46	6.17	6.17	6.48	6.14	843,984
July 23, 2025	6.69	6.54	6.54	6.75	6.46	223,847
July 22, 2025	6.52	6.5	6.5	6.59	6.48	230,043
July 21, 2025	6.5	6.52	6.52	6.71	6.45	233,936
July 18, 2025	6.6	6.49	6.49	6.75	6.45	258,716
July 17, 2025	6.52	6.54	6.54	6.65	6.5	317,821
July 16, 2025	6.4	6.52	6.52	6.52	6.35	670,200
July 15, 2025	6.64	6.38	6.38	6.68	6.37	330,400
July 14, 2025	6.71	6.65	6.65	6.71	6.53	361,212
July 11, 2025	6.64	6.56	6.56	6.64	6.55	245,136
July 10, 2025	6.65	6.68	6.68	6.72	6.6	348,900
July 09, 2025	6.84	6.66	6.66	6.86	6.64	314,229
July 08, 2025	6.84	6.83	6.83	6.98	6.81	470,800
July 07, 2025	6.87	6.84	6.84	7	6.82	240,647
July 03, 2025	6.85	6.95	6.95	6.99	6.85	159,538

Kearny Financial Corp. (KRNY) NASDAQ