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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	7.57	7.61	7.61	7.68	7.55	282,616
January 12, 2026	7.6	7.56	7.56	7.62	7.53	336,449
January 09, 2026	7.71	7.64	7.64	7.8	7.56	528,129
January 08, 2026	7.57	7.72	7.72	7.76	7.54	468,684
January 07, 2026	7.49	7.58	7.58	7.59	7.46	429,400
January 06, 2026	7.43	7.5	7.5	7.52	7.36	407,500
January 05, 2026	7.35	7.47	7.47	7.56	7.35	487,300
January 02, 2026	7.43	7.35	7.35	7.55	7.26	469,519
December 31, 2025	7.46	7.41	7.41	7.46	7.36	314,621
December 30, 2025	7.52	7.45	7.45	7.53	7.42	285,100
December 29, 2025	7.59	7.51	7.51	7.62	7.47	342,700
December 26, 2025	7.65	7.58	7.58	7.68	7.56	260,500
December 24, 2025	7.65	7.66	7.66	7.73	7.55	233,786
December 23, 2025	7.76	7.59	7.59	7.84	7.58	438,742
December 22, 2025	7.85	7.75	7.75	7.95	7.75	523,528
December 19, 2025	7.88	7.87	7.87	7.92	7.8	1.08M
December 18, 2025	7.86	7.92	7.92	7.94	7.83	482,900
December 17, 2025	7.78	7.81	7.81	7.87	7.76	457,800
December 16, 2025	7.81	7.8	7.8	7.84	7.75	476,700
December 15, 2025	7.81	7.8	7.8	7.81	7.71	433,305
December 12, 2025	7.84	7.77	7.77	7.85	7.7	366,871
December 11, 2025	7.78	7.8	7.8	7.88	7.72	357,040
December 10, 2025	7.39	7.81	7.81	7.85	7.38	692,725
December 09, 2025	7.32	7.36	7.36	7.49	7.32	250,200
December 08, 2025	7.32	7.33	7.33	7.38	7.29	347,603
December 05, 2025	7.37	7.28	7.28	7.43	7.27	254,048
December 04, 2025	7.38	7.42	7.42	7.45	7.33	380,069
December 03, 2025	7.04	7.42	7.42	7.44	7.01	373,536
December 02, 2025	7	7.02	7.02	7.07	6.96	340,625
December 01, 2025	6.81	6.96	6.96	6.99	6.81	230,900
November 28, 2025	6.91	6.87	6.87	6.91	6.84	89,110
November 26, 2025	6.84	6.89	6.89	6.91	6.83	239,109
November 25, 2025	6.67	6.88	6.88	6.93	6.64	337,500
November 24, 2025	6.66	6.63	6.63	6.69	6.59	239,900
November 21, 2025	6.38	6.66	6.66	6.7	6.38	333,525
November 20, 2025	6.42	6.37	6.37	6.59	6.35	316,200
November 19, 2025	6.32	6.39	6.39	6.43	6.29	517,800
November 18, 2025	6.25	6.32	6.32	6.34	6.25	257,630
November 17, 2025	6.44	6.26	6.26	6.47	6.23	427,700
November 14, 2025	6.39	6.47	6.47	6.47	6.32	305,000
November 13, 2025	6.4	6.46	6.46	6.47	6.36	300,500
November 12, 2025	6.41	6.42	6.42	6.49	6.39	246,300
November 11, 2025	6.42	6.4	6.4	6.47	6.39	215,900
November 10, 2025	6.43	6.42	6.42	6.47	6.36	264,700
November 07, 2025	6.37	6.39	6.39	6.42	6.32	244,111
November 06, 2025	6.41	6.36	6.36	6.46	6.35	282,430
November 05, 2025	6.26	6.46	6.46	6.49	6.26	346,534
November 04, 2025	6.36	6.36	6.25	6.4	6.31	456,221
November 03, 2025	6.39	6.41	6.41	6.41	6.32	342,444
October 31, 2025	6.4	6.39	6.39	6.44	6.33	314,300
October 30, 2025	6.43	6.43	6.43	6.52	6.43	321,609
October 29, 2025	6.53	6.45	6.45	6.65	6.41	455,126
October 28, 2025	6.51	6.57	6.57	6.58	6.44	391,648
October 27, 2025	6.65	6.54	6.54	6.65	6.53	362,741
October 24, 2025	6.7	6.64	6.64	6.77	6.63	467,837
October 23, 2025	6.72	6.57	6.57	6.74	6.46	381,620
October 22, 2025	6.69	6.72	6.72	6.8	6.65	363,601
October 21, 2025	6.68	6.71	6.71	6.72	6.63	278,843
October 20, 2025	6.55	6.71	6.71	6.71	6.51	303,220
October 17, 2025	6.56	6.48	6.48	6.57	6.48	394,938

Kearny Financial Corp. (KRNY) NASDAQ