KRNY
Kearny Finl (KRNY)
NASDAQ
$9.38+$0.005 (+0.05%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $587.2M
    Market Cap
  • 50.09%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +6.60%
    Low Price$8.39
    High Price$9.54
  • 3 Months
    +18.14%
    Low Price$7.79
    High Price$9.54
  • 1 Year
    +50.09%
    Low Price$5.85
    High Price$9.54
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
9.33
9.42
9.31
9.37
+0.43%
403,503
07/10/2026
9.37
9.42
9.28
9.33
-0.64%
478,048
07/09/2026
9.14
9.40
9.12
9.39
+3.07%
458,036
07/08/2026
9.29
9.32
9.05
9.11
-2.15%
540,816
07/07/2026
9.39
9.48
9.31
9.31
-1.06%
527,429
07/06/2026
9.37
9.56
9.37
9.41
+0.43%
669,723
07/02/2026
9.63
9.66
9.30
9.37
-1.78%
645,435
07/01/2026
9.40
9.62
9.36
9.54
+0.85%
664,199
06/30/2026
9.25
9.48
9.23
9.46
+2.05%
681,789
06/29/2026
9.24
9.29
9.10
9.27
-0.32%
743,825
06/26/2026
9.12
9.32
9.05
9.30
+1.97%
2,816,182
06/25/2026
8.94
9.18
8.92
9.12
+2.59%
1,159,528
06/24/2026
8.82
9.00
8.81
8.89
+0.91%
782,170
06/23/2026
8.61
8.88
8.58
8.81
+2.44%
555,330
06/22/2026
8.51
8.65
8.50
8.60
+1.53%
488,225
06/18/2026
8.50
8.57
8.37
8.47
+0.95%
1,079,802
06/17/2026
8.57
8.74
8.29
8.39
-2.56%
733,948
06/16/2026
8.63
8.72
8.50
8.61
+0.35%
443,485
06/15/2026
8.85
8.89
8.56
8.58
-2.39%
402,842
06/12/2026
8.70
8.80
8.69
8.79
+1.50%
344,444
06/11/2026
8.67
8.75
8.55
8.66
+0.23%
458,408
06/10/2026
8.52
8.67
8.45
8.64
+2.13%
487,618
06/09/2026
8.40
8.53
8.40
8.46
+1.08%
481,404
06/08/2026
8.31
8.42
8.31
8.37
+0.72%
256,986
06/05/2026
8.23
8.37
8.22
8.31
+0.97%
281,878
06/04/2026
8.12
8.26
8.10
8.23
+3.13%
339,020
06/03/2026
8.19
8.21
7.98
7.98
-2.80%
339,330
06/02/2026
8.07
8.24
8.04
8.21
+1.23%
373,818
06/01/2026
8.20
8.21
8.01
8.11
-1.58%
387,857
05/29/2026
8.18
8.26
8.14
8.24
+0.37%
259,945
05/28/2026
8.23
8.23
8.11
8.21
-0.12%
250,223
05/27/2026
8.34
8.50
8.18
8.22
-0.96%
261,906
05/26/2026
8.24
8.39
8.22
8.30
+1.22%
440,592
05/22/2026
8.23
8.25
8.17
8.20
-0.12%
265,368
05/21/2026
8.16
8.23
8.05
8.21
-0.24%
337,377
05/20/2026
8.01
8.25
7.95
8.23
+2.88%
452,209
05/19/2026
7.95
8.06
7.91
8.00
+0.13%
266,286
05/18/2026
7.88
8.01
7.88
7.99
+1.40%
284,587
05/15/2026
7.96
7.99
7.83
7.88
-1.38%
257,301
05/14/2026
7.94
8.08
7.94
7.99
+1.27%
261,439
05/13/2026
7.86
7.99
7.83
7.89
-0.63%
260,357
05/12/2026
7.91
7.97
7.77
7.94
+0.38%
285,930
05/11/2026
8.20
8.20
7.91
7.91
-3.06%
299,915
05/08/2026
8.08
8.20
8.05
8.16
+0.99%
424,468
05/07/2026
8.12
8.18
8.07
8.08
-0.43%
202,241
05/06/2026
8.03
8.12
8.01
8.12
+1.18%
419,403
05/06/2026
$0.11 Dividend
05/05/2026
7.87
8.05
7.87
8.02
+2.01%
319,698
05/04/2026
8.03
8.06
7.85
7.86
-1.97%
328,800
05/01/2026
7.94
8.07
7.90
8.02
+1.12%
235,991
04/30/2026
7.89
8.01
7.89
7.93
-0.37%
229,912
04/29/2026
8.06
8.15
7.94
7.96
-2.18%
272,569
04/28/2026
8.07
8.16
8.00
8.14
+1.35%
304,216
04/27/2026
7.65
8.05
7.36
8.03
+4.49%
355,688
04/24/2026
7.92
7.98
7.66
7.68
-3.23%
341,723
04/23/2026
7.76
8.02
7.66
7.94
+2.29%
422,235
04/23/2026
$0.15 Earnings
04/22/2026
7.82
7.89
7.74
7.76
-0.63%
303,630
04/21/2026
7.94
7.98
7.79
7.81
-1.74%
311,139
04/20/2026
7.97
8.04
7.94
7.95
-0.74%
268,784
04/17/2026
7.88
8.15
7.88
8.01
+2.53%
334,455
04/16/2026
7.78
7.84
7.75
7.81
-0.13%
270,853
04/15/2026
7.86
7.88
7.76
7.82
-0.63%
200,293
04/14/2026
7.89
7.92
7.79
7.87
-0.75%
270,046
04/13/2026
7.90
7.95
7.83
7.93
+0.12%
257,596
04/10/2026
8.07
8.07
7.91
7.92
-1.83%
172,655
04/09/2026
7.86
8.10
7.86
8.07
+1.74%
223,475
04/08/2026
7.91
8.01
7.86
7.93
+2.94%
292,562
04/07/2026
7.61
7.72
7.61
7.70
+0.90%
240,090
04/06/2026
7.56
7.67
7.56
7.64
+0.65%
277,733
04/02/2026
7.45
7.61
7.41
7.59
+0.26%
241,254
04/01/2026
7.49
7.65
7.49
7.57
+1.59%
301,632
03/31/2026
7.44
7.48
7.34
7.45
+1.62%
398,730
03/30/2026
7.32
7.36
7.26
7.33
+0.81%
235,730
03/27/2026
7.36
7.36
7.18
7.27
-1.73%
394,687
03/26/2026
7.18
7.43
7.18
7.40
+2.18%
478,400
03/25/2026
7.31
7.35
7.22
7.24
-0.14%
230,015
03/24/2026
7.13
7.34
7.13
7.25
+0.55%
315,211
03/23/2026
7.18
7.37
7.14
7.21
+2.52%
429,036
03/20/2026
7.04
7.07
6.95
7.03
0.00%
808,231
03/19/2026
6.88
7.13
6.83
7.03
+1.57%
349,075
03/18/2026
7.05
7.11
6.91
6.93
-2.09%
329,323
03/17/2026
7.14
7.21
7.01
7.07
-0.42%
390,503
03/16/2026
7.19
7.24
7.09
7.10
-0.69%
278,532
03/13/2026
7.24
7.30
7.12
7.15
-0.82%
274,009
03/12/2026
7.14
7.25
7.09
7.21
-0.41%
409,509
03/11/2026
7.31
7.36
7.22
7.24
-1.87%
292,561
03/10/2026
7.30
7.54
7.16
7.38
+0.81%
363,117
03/09/2026
7.20
7.37
6.98
7.32
-0.27%
468,695
03/06/2026
7.32
7.44
7.16
7.34
-2.23%
310,708
03/05/2026
7.66
7.70
7.45
7.51
-2.56%
362,006
03/04/2026
7.74
7.87
7.70
7.70
+0.39%
267,823
03/03/2026
7.51
7.72
7.48
7.67
+0.13%
301,442
03/02/2026
7.48
7.73
7.38
7.66
+1.57%
254,254
02/27/2026
7.73
7.73
7.50
7.55
-4.14%
351,940
02/26/2026
7.86
8.01
7.75
7.87
+0.13%
242,606
02/25/2026
7.73
7.87
7.68
7.86
+2.31%
206,106
02/24/2026
7.74
7.86
7.58
7.68
-0.51%
301,835
02/23/2026
8.05
8.19
7.64
7.72
-4.63%
423,836
02/20/2026
8.01
8.13
7.92
8.10
+1.11%
309,481