Free Trial

Kearny Financial (KRNY) Stock Chart & Stock Price History

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free KRNY Stock Alerts
$5.61
-0.06 (-1.06%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Kearny Financial Stock Price Performance

5 Day
Performance
-1.06%
1 Month
Performance
+2.56%
3 Month
Performance
-11.79%
6 Month
Performance
-29.88%
Year-To-Date
Performance
-37.46%
1 Year
Performance
-21.43%
Receive KRNY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kearny Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

KRNY Stock Chart for Wednesday, May, 29, 2024

KRNY Chart by TradingView

Kearny Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$5.67$5.61
-1.06%		$5.72$5.54245,176 shs$361.51 million
05/27/2024$5.67$5.67$5.75$5.61282,100 shs$365.36 million
05/24/2024$5.73$5.67
-1.05%		$5.75$5.61282,106 shs$365.38 million
05/23/2024$5.98$5.73
-4.18%		$6.01$5.67290,216 shs$369.24 million
05/22/2024$5.99$5.98
-0.17%		$6.08$5.92605,379 shs$385.35 million
05/21/2024$5.93$5.99
+1.01%		$6.02$5.92304,913 shs$386.00 million
05/20/2024$6.09$5.93
-2.63%		$6.10$5.92240,370 shs$382.13 million
05/17/2024$6.03$6.09
+1.08%		$6.22$6.00289,360 shs$392.44 million
05/16/2024$5.96$6.03
+1.09%		$6.04$5.88375,912 shs$388.25 million
05/15/2024$5.65$5.96
+5.49%		$6.06$5.65684,710 shs$384.06 million
05/14/2024$5.64$5.65
+0.18%		$5.75$5.61268,596 shs$364.09 million
05/13/2024$5.64$5.64$5.78$5.64279,947 shs$363.43 million
05/10/2024$5.72$5.64
-1.40%		$5.73$5.55278,473 shs$363.43 million
05/09/2024$5.53$5.72
+3.44%		$5.75$5.55469,677 shs$368.58 million
05/08/2024$5.59$5.53
-1.07%		$5.58$5.45832,938 shs$356.34 million
05/07/2024$5.79$5.59
-3.45%		$5.82$5.57472,337 shs$360.22 million
05/06/2024$5.76$5.79
+0.52%		$5.85$5.78342,858 shs$373.11 million
05/03/2024$5.65$5.76
+1.95%		$5.86$5.73340,104 shs$371.17 million
05/02/2024$5.51$5.65
+2.54%		$5.68$5.56338,933 shs$364.09 million
05/01/2024$5.40$5.51
+2.04%		$5.62$5.40468,329 shs$355.06 million
04/30/2024$5.47$5.40
-1.28%		$5.45$5.28455,093 shs$347.98 million
04/29/2024$5.72$5.47
-4.37%		$5.76$5.45543,248 shs$352.49 million
04/26/2024$5.75$5.72
-0.52%		$5.77$5.65325,114 shs$368.60 million
04/25/2024$6.01$5.75
-4.33%		$5.91$5.55517,326 shs$370.53 million
04/24/2024$5.86$6.01
+2.56%		$6.02$5.81432,831 shs$387.28 million
04/23/2024$5.82$5.86
+0.69%		$6.00$5.79497,592 shs$377.62 million
04/22/2024$5.84$5.82
-0.34%		$5.94$5.81478,975 shs$375.04 million
04/19/2024$5.54$5.84
+5.42%		$5.86$5.52425,344 shs$376.31 million
04/18/2024$5.54$5.54$5.65$5.49427,729 shs$357.00 million
04/17/2024$5.50$5.54
+0.73%		$5.62$5.51352,017 shs$357.00 million
04/16/2024$5.63$5.50
-2.31%		$5.62$5.48296,811 shs$354.42 million
04/15/2024$5.81$5.63
-3.10%		$5.88$5.58354,954 shs$362.80 million
04/12/2024$5.53$5.81
+5.06%		$5.83$5.501.14 million shs$374.40 million
04/11/2024$5.62$5.53
-1.60%		$5.69$5.50667,196 shs$356.35 million
04/10/2024$6.09$5.62
-7.72%		$6.02$5.44951,511 shs$362.15 million
04/09/2024$6.09$6.09$6.19$6.08529,695 shs$392.44 million
04/08/2024$6.16$6.09
-1.14%		$6.24$6.01451,308 shs$392.44 million
04/05/2024$6.29$6.16
-2.07%		$6.37$6.15799,116 shs$396.95 million
04/04/2024$6.39$6.29
-1.56%		$6.59$6.26359,563 shs$405.33 million
04/03/2024$6.26$6.39
+2.08%		$6.45$6.21468,348 shs$411.77 million
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/02/2024$6.29$6.26
-0.48%		$6.29$6.14452,891 shs$403.39 million
04/01/2024$6.44$6.29
-2.33%		$6.44$6.22284,456 shs$405.33 million
03/29/2024$6.44$6.44$6.46$6.28410,462 shs$414.99 million
03/28/2024$6.32$6.44
+1.90%		$6.46$6.28410,462 shs$414.99 million
03/27/2024$6.01$6.32
+5.16%		$6.33$6.06332,858 shs$407.26 million
03/26/2024$6.07$6.01
-0.99%		$6.18$5.98233,309 shs$387.28 million
03/25/2024$6.02$6.07
+0.83%		$6.14$6.04193,624 shs$391.15 million
03/22/2024$6.16$6.02
-2.27%		$6.21$6.00231,500 shs$387.93 million
03/21/2024$6.20$6.16
-0.65%		$6.30$6.09316,775 shs$396.95 million
03/20/2024$5.87$6.20
+5.62%		$6.25$5.83381,397 shs$399.51 million
03/19/2024$5.90$5.87
-0.51%		$5.99$5.85506,063 shs$378.26 million
03/18/2024$5.92$5.90
-0.34%		$6.13$5.79776,995 shs$380.20 million
03/15/2024$5.89$5.92
+0.51%		$6.01$5.821.14 million shs$381.47 million
03/14/2024$6.27$5.89
-6.06%		$6.29$5.86696,995 shs$379.55 million
03/13/2024$6.21$6.27
+0.97%		$6.40$6.21591,382 shs$404.04 million
03/12/2024$6.36$6.21
-2.36%		$6.36$6.16290,908 shs$400.17 million
03/11/2024$6.37$6.36
-0.16%		$6.43$6.31243,134 shs$409.84 million
03/08/2024$6.26$6.37
+1.76%		$6.40$6.24357,484 shs$410.48 million
03/07/2024$6.24$6.26
+0.32%		$6.36$6.19284,882 shs$403.39 million
03/06/2024$6.14$6.24
+1.63%		$6.38$6.03514,213 shs$402.11 million
03/05/2024$5.97$6.14
+2.85%		$6.18$5.95467,036 shs$395.66 million
03/04/2024$6.14$5.97
-2.77%		$6.25$5.94509,150 shs$384.71 million
03/01/2024$6.36$6.14
-3.46%		$6.31$6.10437,102 shs$395.64 million
02/29/2024$6.26$6.36
+1.60%		$6.49$6.34491,356 shs$409.84 million
02/28/2024$6.32$6.26
-0.95%		$6.32$6.18402,156 shs$403.39 million

Related Companies:
This page (NASDAQ:KRNY) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends