Kearny Financial Corp. (KRNY) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Kearny Financial Corp. (KRNY) 10 years ago, it would be worth $940.92 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $905.26, while $1000 invested 1 year ago would be worth $1,460.1. This corresponds to total returns of -5.91%, -9.47%, 46.01%, respectively, with annualized returns of -0.61%, -1.97%, 46.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 8.3 | 8.3 | 8.3 | 8.39 | 8.22 | 400,285 |
| May 22, 2026 | 8.23 | 8.2 | 8.2 | 8.24 | 8.2 | 260,947 |
| May 21, 2026 | 8.16 | 8.21 | 8.21 | 8.23 | 8.05 | 327,488 |
| May 20, 2026 | 8.01 | 8.23 | 8.23 | 8.25 | 7.95 | 407,824 |
| May 19, 2026 | 7.95 | 8 | 8 | 8.06 | 7.91 | 266,286 |
| May 18, 2026 | 7.88 | 7.99 | 7.99 | 8.01 | 7.88 | 261,172 |
| May 15, 2026 | 7.96 | 7.88 | 7.88 | 7.99 | 7.83 | 256,301 |
| May 14, 2026 | 7.97 | 7.99 | 7.99 | 8.09 | 7.97 | 239,749 |
| May 13, 2026 | 7.86 | 7.89 | 7.89 | 7.99 | 7.83 | 237,865 |
| May 12, 2026 | 7.91 | 7.94 | 7.94 | 7.97 | 7.77 | 285,930 |
| May 11, 2026 | 8.2 | 7.91 | 7.91 | 8.2 | 7.91 | 290,183 |
| May 08, 2026 | 8.08 | 8.16 | 8.16 | 8.2 | 8.05 | 424,353 |
| May 07, 2026 | 8.12 | 8.08 | 8.08 | 8.18 | 8.07 | 192,981 |
| May 06, 2026 | 8.03 | 8.12 | 8.12 | 8.12 | 8.01 | 419,403 |
| May 05, 2026 | 7.98 | 8.13 | 8.13 | 8.16 | 7.98 | 319,672 |
| May 04, 2026 | 8.14 | 7.97 | 7.97 | 8.17 | 7.96 | 328,183 |
| May 01, 2026 | 8.05 | 8.13 | 8.13 | 8.19 | 8.01 | 235,291 |
| April 30, 2026 | 8 | 8.04 | 8.04 | 8.12 | 8 | 221,793 |
| April 29, 2026 | 8.17 | 8.07 | 8.07 | 8.26 | 8.05 | 271,454 |
| April 28, 2026 | 8.18 | 8.25 | 8.25 | 8.27 | 8.11 | 304,216 |
| April 27, 2026 | 7.75 | 8.14 | 8.14 | 8.16 | 7.47 | 331,073 |
| April 24, 2026 | 8.03 | 7.79 | 7.79 | 8.09 | 7.76 | 341,716 |
| April 23, 2026 | 7.87 | 8.05 | 8.05 | 8.13 | 7.77 | 421,835 |
| April 22, 2026 | 7.93 | 7.87 | 7.87 | 8 | 7.85 | 283,246 |
| April 21, 2026 | 8.05 | 7.92 | 7.92 | 8.09 | 7.9 | 311,146 |
| April 20, 2026 | 8.08 | 8.06 | 8.06 | 8.15 | 8.05 | 200,934 |
| April 17, 2026 | 7.99 | 8.12 | 8.12 | 8.26 | 7.99 | 334,455 |
| April 16, 2026 | 7.89 | 7.92 | 7.92 | 7.95 | 7.86 | 270,840 |
| April 15, 2026 | 7.97 | 7.93 | 7.93 | 7.99 | 7.87 | 200,287 |
| April 14, 2026 | 8 | 7.98 | 7.98 | 8.03 | 7.9 | 270,046 |
| April 13, 2026 | 8.01 | 8.04 | 8.04 | 8.06 | 7.94 | 257,595 |
| April 10, 2026 | 8.11 | 8.03 | 8.03 | 8.18 | 8.02 | 167,330 |
| April 09, 2026 | 7.97 | 8.18 | 8.18 | 8.21 | 7.97 | 223,475 |
| April 08, 2026 | 8.02 | 8.04 | 8.04 | 8.12 | 7.97 | 267,334 |
| April 07, 2026 | 7.71 | 7.81 | 7.81 | 7.83 | 7.71 | 240,100 |
| April 06, 2026 | 7.66 | 7.74 | 7.74 | 7.78 | 7.66 | 277,733 |
| April 02, 2026 | 7.55 | 7.69 | 7.69 | 7.72 | 7.52 | 241,254 |
| April 01, 2026 | 7.59 | 7.67 | 7.67 | 7.75 | 7.59 | 301,632 |
| March 31, 2026 | 7.54 | 7.55 | 7.55 | 7.58 | 7.44 | 398,730 |
| March 30, 2026 | 7.42 | 7.43 | 7.43 | 7.46 | 7.36 | 235,730 |
| March 27, 2026 | 7.46 | 7.37 | 7.37 | 7.46 | 7.28 | 383,682 |
| March 26, 2026 | 7.28 | 7.5 | 7.5 | 7.53 | 7.28 | 475,409 |