2m 2m 2m 2m 2m 2m 2m
Kearny Finl (KRNY)
NASDAQ
$8.65+$0.05 (+0.53%)
Price as of Jun 23, 2026 6:30 PM EDT- $541.2MMarket Cap
- 48.24%1-Year Change
- Banks - RegionalIndustry
Kearny Finl (KRNY)
$8.65+$0.05 (+0.53%)
- 1 Month+4.88%Low Price$7.98High Price$8.79
- 3 Months+22.27%Low Price$7.34High Price$8.79
- 1 Year+48.24%Low Price$5.85High Price$8.79
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
02/19/2026 | 7.92 | 8.02 | 7.88 | 8.01 | +0.50% | 334,025 |
02/18/2026 | 8.05 | 8.22 | 7.97 | 7.97 | -1.10% | 491,444 |
02/17/2026 | 7.99 | 8.11 | 7.94 | 8.06 | +1.11% | 303,063 |
02/13/2026 | 7.89 | 8.02 | 7.80 | 7.97 | +1.00% | 225,134 |
02/12/2026 | 7.96 | 8.02 | 7.76 | 7.89 | -0.25% | 262,597 |
02/11/2026 | 7.94 | 8.03 | 7.66 | 7.91 | -0.25% | 271,229 |
02/10/2026 | 8.03 | 8.14 | 7.88 | 7.93 | -1.71% | 315,641 |
02/09/2026 | 8.03 | 8.16 | 8.00 | 8.07 | +0.37% | 302,601 |
02/06/2026 | 8.01 | 8.12 | 7.98 | 8.04 | +1.12% | 297,028 |
02/05/2026 | 7.97 | 8.02 | 7.90 | 7.95 | -0.25% | 381,830 |
02/04/2026 | 8.04 | 8.19 | 7.95 | 7.97 | -0.62% | 686,197 |
02/04/2026 |
$0.11 Dividend | |||||
02/03/2026 | 7.86 | 8.08 | 7.83 | 8.02 | +2.11% | 850,374 |
02/02/2026 | 7.64 | 7.96 | 7.58 | 7.85 | +3.59% | 500,278 |