KRNY
Kearny Finl (KRNY)
NASDAQ
$9.32+$0.12 (+1.30%)
Price as of Oct 02, 2026 4:27 PM EDT
  • $581.2M
    Market Cap
  • 48.79%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -5.83%
    Low Price$9.12
    High Price$10.13
  • 3 Months
    -2.44%
    Low Price$9.00
    High Price$10.13
  • 1 Year
    +48.79%
    Low Price$6.02
    High Price$10.13
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
9.13
9.25
8.95
9.20
+0.44%
465,739
09/30/2026
9.15
9.20
9.09
9.16
+0.44%
544,963
09/29/2026
9.19
9.25
9.05
9.12
-0.55%
449,690
09/28/2026
9.32
9.35
9.15
9.17
-2.03%
438,108
09/25/2026
9.33
9.43
9.29
9.36
+0.65%
500,304
09/24/2026
9.36
9.40
9.25
9.30
-0.43%
657,365
09/23/2026
9.55
9.55
9.33
9.34
-2.20%
394,139
09/22/2026
9.62
9.70
9.50
9.55
-0.31%
480,091
09/21/2026
9.66
9.70
9.57
9.58
+0.21%
411,164
09/18/2026
9.58
9.61
9.47
9.56
-0.93%
1,271,839
09/17/2026
9.74
9.75
9.62
9.65
0.00%
365,405
09/16/2026
9.83
9.83
9.45
9.65
-1.63%
534,820
09/15/2026
9.77
9.84
9.68
9.81
+0.31%
400,767
09/14/2026
9.78
9.94
9.76
9.78
0.00%
507,966
09/11/2026
9.93
9.93
9.74
9.78
-0.51%
346,312
09/10/2026
9.73
9.90
9.65
9.83
+1.03%
346,036
09/09/2026
9.96
9.96
9.73
9.73
-2.70%
417,169
09/08/2026
10.10
10.21
9.98
10.00
-1.28%
436,150
09/04/2026
10.01
10.21
10.01
10.13
+0.70%
378,588
09/03/2026
10.11
10.24
10.03
10.06
+0.20%
502,254
09/02/2026
9.80
10.07
9.69
10.04
+2.76%
720,592
09/01/2026
9.87
9.96
9.74
9.77
-1.01%
781,541
08/31/2026
9.50
9.90
9.50
9.87
+0.51%
668,191
08/28/2026
10.02
10.08
9.81
9.82
-1.90%
601,299
08/27/2026
9.84
10.04
9.79
10.01
+1.73%
1,009,158
08/26/2026
9.92
9.96
9.80
9.84
-0.51%
877,682
08/25/2026
9.83
9.90
9.76
9.89
+0.71%
760,192
08/24/2026
9.68
9.83
9.59
9.82
+0.92%
665,629
08/21/2026
9.77
9.77
9.60
9.73
+0.62%
688,816
08/20/2026
9.58
9.72
9.54
9.67
+0.42%
594,647
08/19/2026
9.78
9.97
9.59
9.63
-1.48%
1,567,799
08/18/2026
9.82
9.85
8.73
9.78
+0.05%
714,935
08/17/2026
9.59
9.83
9.59
9.77
+1.56%
2,022,175
08/14/2026
9.63
9.69
9.54
9.62
+0.21%
424,669
08/13/2026
9.54
9.66
9.54
9.60
+0.73%
405,138
08/12/2026
9.42
9.57
9.36
9.53
+1.17%
537,897
08/12/2026
$0.11 Dividend
08/11/2026
9.38
9.51
9.38
9.42
+0.74%
523,814
08/10/2026
9.41
9.41
9.27
9.35
-0.63%
378,901
08/07/2026
9.46
9.49
9.36
9.41
-0.73%
294,843
08/06/2026
9.66
9.66
9.43
9.48
-0.93%
495,667
08/05/2026
9.65
9.67
9.57
9.57
-0.62%
607,932
08/04/2026
9.62
9.70
9.57
9.63
+0.41%
412,512
08/03/2026
9.59
9.69
9.53
9.59
+1.15%
608,402
07/31/2026
9.50
9.56
9.36
9.48
-0.42%
430,996
07/30/2026
9.52
9.59
9.50
9.52
+0.42%
374,440
07/29/2026
9.50
9.62
9.42
9.48
-0.62%
534,999
07/28/2026
9.38
9.65
9.38
9.54
+2.12%
886,040
07/27/2026
9.31
9.43
9.27
9.34
+0.53%
456,580
07/24/2026
9.12
9.36
9.09
9.29
+3.07%
559,225
07/23/2026
8.82
9.09
8.65
9.01
-3.80%
862,309
07/23/2026
$0.15 Earnings
07/22/2026
9.43
9.45
9.24
9.37
-0.68%
368,043
07/21/2026
9.33
9.45
9.22
9.43
+0.69%
419,086
07/20/2026
9.38
9.44
9.30
9.37
-0.21%
456,416
07/17/2026
9.41
9.56
9.36
9.39
-1.96%
490,140
07/16/2026
9.37
9.64
9.37
9.58
+2.32%
610,240
07/15/2026
9.29
9.46
9.28
9.36
+0.96%
445,599
07/14/2026
9.30
9.35
9.26
9.27
+0.11%
404,640
07/13/2026
9.22
9.31
9.20
9.26
+0.43%
403,503
07/10/2026
9.26
9.31
9.17
9.22
-0.64%
478,048
07/09/2026
9.03
9.29
9.01
9.28
+3.07%
458,036
07/08/2026
9.18
9.21
8.94
9.00
-2.15%
540,816
07/07/2026
9.28
9.37
9.20
9.20
-1.06%
527,429
07/06/2026
9.26
9.45
9.26
9.30
+0.43%
669,723
07/02/2026
9.52
9.55
9.19
9.26
-1.78%
645,435
07/01/2026
9.29
9.50
9.25
9.43
+0.85%
664,199
06/30/2026
9.14
9.37
9.12
9.35
+2.05%
681,789
06/29/2026
9.13
9.18
8.99
9.16
-0.32%
743,825
06/26/2026
9.01
9.21
8.95
9.19
+1.97%
2,816,182
06/25/2026
8.84
9.07
8.82
9.01
+2.59%
1,159,528
06/24/2026
8.72
8.90
8.70
8.79
+0.91%
782,170
06/23/2026
8.51
8.78
8.48
8.71
+2.44%
555,330
06/22/2026
8.41
8.55
8.40
8.50
+1.53%
488,225
06/18/2026
8.40
8.47
8.27
8.37
+0.95%
1,079,802
06/17/2026
8.47
8.63
8.19
8.29
-2.56%
733,948
06/16/2026
8.53
8.61
8.40
8.51
+0.35%
443,485
06/15/2026
8.75
8.79
8.46
8.48
-2.39%
402,842
06/12/2026
8.60
8.70
8.58
8.69
+1.50%
344,444
06/11/2026
8.57
8.65
8.45
8.56
+0.23%
458,408
06/10/2026
8.42
8.57
8.35
8.54
+2.13%
487,618
06/09/2026
8.30
8.43
8.30
8.36
+1.08%
481,404
06/08/2026
8.21
8.32
8.21
8.27
+0.72%
256,986
06/05/2026
8.14
8.27
8.13
8.21
+0.97%
281,878
06/04/2026
8.03
8.16
8.01
8.14
+3.13%
339,020
06/03/2026
8.10
8.12
7.89
7.89
-2.80%
339,330
06/02/2026
7.98
8.14
7.95
8.12
+1.23%
373,818
06/01/2026
8.11
8.12
7.92
8.02
-1.58%
387,857
05/29/2026
8.09
8.16
8.05
8.14
+0.37%
259,945
05/28/2026
8.14
8.14
8.01
8.12
-0.12%
250,223
05/27/2026
8.24
8.40
8.08
8.13
-0.96%
261,906
05/26/2026
8.14
8.29
8.13
8.20
+1.22%
440,592
05/22/2026
8.14
8.15
8.08
8.11
-0.12%
265,368
05/21/2026
8.07
8.14
7.96
8.12
-0.24%
337,377
05/20/2026
7.92
8.15
7.86
8.14
+2.88%
452,209
05/19/2026
7.86
7.97
7.82
7.91
+0.13%
266,286
05/18/2026
7.79
7.92
7.79
7.90
+1.40%
284,587
05/15/2026
7.87
7.90
7.73
7.79
-1.38%
257,301
05/14/2026
7.85
7.99
7.85
7.90
+1.27%
261,439
05/13/2026
7.77
7.90
7.73
7.80
-0.63%
260,357