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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	6.56	6.48	6.48	6.57	6.48	394,938
October 16, 2025	6.75	6.5	6.5	6.8	6.47	858,800
October 15, 2025	6.91	6.81	6.81	6.94	6.74	403,843
October 14, 2025	6.51	6.85	6.85	6.89	6.51	320,331
October 13, 2025	6.61	6.56	6.56	6.63	6.47	327,043
October 10, 2025	6.67	6.5	6.5	6.81	6.5	567,233
October 09, 2025	6.68	6.69	6.69	6.7	6.59	279,044
October 08, 2025	6.67	6.7	6.7	6.77	6.65	284,400
October 07, 2025	6.82	6.65	6.65	6.87	6.65	389,701
October 06, 2025	6.68	6.83	6.83	6.88	6.65	413,500
October 03, 2025	6.57	6.61	6.61	6.71	6.57	674,800
October 02, 2025	6.55	6.54	6.54	6.58	6.52	566,300
October 01, 2025	6.54	6.56	6.56	6.64	6.53	433,833
September 30, 2025	6.57	6.57	6.57	6.66	6.52	922,326
September 29, 2025	6.63	6.58	6.58	6.63	6.55	609,000
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

Kearny Financial Corp. (KRNY) NASDAQ