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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kearny Financial Corp. (KRNY) NASDAQ