Kearny Financial Corp. (KRNY) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KRNY Historical Return
If you invested $1000 in Kearny Financial Corp. (KRNY) 10 years ago, it would be worth $950.05 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $899.12, while $1000 invested 1 year ago would be worth $1,414.88. This corresponds to total returns of -4.99%, -10.09%, 41.49%, respectively, with annualized returns of -0.51%, -2.1%, 41.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KRNY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 9.09 | 9.06 | 9.06 | 9.2 | 8.98 | 334,062 |
| October 20, 2026 | 8.87 | 9.06 | 9.06 | 9.13 | 8.87 | 349,427 |
| October 19, 2026 | 8.96 | 8.87 | 8.87 | 9.07 | 8.84 | 295,184 |
| October 16, 2026 | 9.04 | 8.97 | 8.97 | 9.15 | 8.95 | 348,824 |
| October 15, 2026 | 9 | 9.01 | 9.01 | 9.1 | 8.92 | 367,142 |
| October 14, 2026 | 8.91 | 8.94 | 8.94 | 9.02 | 8.85 | 522,799 |
| October 13, 2026 | 9.18 | 9.06 | 9.06 | 9.18 | 9.02 | 359,840 |
| October 12, 2026 | 9.07 | 9.11 | 9.11 | 9.17 | 9.05 | 262,336 |
| October 09, 2026 | 9.15 | 9.07 | 9.07 | 9.22 | 9.06 | 349,248 |
| October 08, 2026 | 9.1 | 9.2 | 9.2 | 9.26 | 8.99 | 794,987 |
| October 07, 2026 | 9.09 | 9.11 | 9.11 | 9.15 | 9.02 | 505,831 |
| October 06, 2026 | 9.31 | 9.22 | 9.22 | 9.37 | 9.18 | 414,073 |
| October 05, 2026 | 9.29 | 9.27 | 9.27 | 9.31 | 9.19 | 495,136 |
| October 02, 2026 | 9.28 | 9.32 | 9.32 | 9.36 | 9.05 | 504,886 |
| October 01, 2026 | 9.13 | 9.2 | 9.2 | 9.24 | 8.95 | 465,738 |
| September 30, 2026 | 9.15 | 9.16 | 9.16 | 9.2 | 9.09 | 544,960 |
| September 29, 2026 | 9.19 | 9.12 | 9.12 | 9.24 | 9.05 | 449,688 |
| September 28, 2026 | 9.32 | 9.17 | 9.17 | 9.35 | 9.15 | 438,107 |
| September 25, 2026 | 9.33 | 9.36 | 9.36 | 9.43 | 9.29 | 500,301 |
| September 24, 2026 | 9.36 | 9.3 | 9.3 | 9.4 | 9.24 | 657,364 |
| September 23, 2026 | 9.55 | 9.34 | 9.34 | 9.55 | 9.33 | 394,071 |
| September 22, 2026 | 9.62 | 9.55 | 9.55 | 9.7 | 9.5 | 480,087 |
| September 21, 2026 | 9.65 | 9.58 | 9.58 | 9.66 | 9.57 | 411,161 |
| September 18, 2026 | 9.58 | 9.56 | 9.56 | 9.61 | 9.47 | 1.27M |
| September 17, 2026 | 9.74 | 9.65 | 9.65 | 9.74 | 9.62 | 365,402 |
| September 16, 2026 | 9.83 | 9.65 | 9.65 | 9.83 | 9.45 | 534,818 |
| September 15, 2026 | 9.77 | 9.81 | 9.81 | 9.84 | 9.68 | 400,766 |
| September 11, 2026 | 9.93 | 9.78 | 9.78 | 9.93 | 9.74 | 346,310 |
| September 10, 2026 | 9.73 | 9.83 | 9.83 | 9.9 | 9.65 | 346,035 |
| September 09, 2026 | 9.96 | 9.73 | 9.73 | 9.96 | 9.73 | 417,167 |
| September 08, 2026 | 10.1 | 10 | 10 | 10.21 | 9.98 | 435,648 |
| September 04, 2026 | 10.01 | 10.13 | 10.13 | 10.21 | 10.01 | 378,585 |
| September 03, 2026 | 10.11 | 10.06 | 10.06 | 10.24 | 10.03 | 502,251 |
| September 02, 2026 | 9.8 | 10.04 | 10.04 | 10.07 | 9.69 | 720,589 |
| September 01, 2026 | 9.87 | 9.77 | 9.77 | 9.96 | 9.74 | 781,540 |
| August 31, 2026 | 9.49 | 9.87 | 9.87 | 9.9 | 9.49 | 668,190 |
| August 28, 2026 | 10.02 | 9.82 | 9.82 | 10.07 | 9.81 | 601,299 |
| August 27, 2026 | 9.84 | 10.01 | 10.01 | 10.04 | 9.79 | 1.01M |
| August 26, 2026 | 9.92 | 9.84 | 9.84 | 9.96 | 9.8 | 877,681 |
| August 25, 2026 | 9.83 | 9.89 | 9.89 | 9.9 | 9.76 | 760,192 |
| August 24, 2026 | 9.68 | 9.82 | 9.82 | 9.83 | 9.59 | 665,629 |
| 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 |
AD
