Free Trial

Kearny Financial (KRNY) Stock Chart & Stock Price History

→ Never use this word on your phone (FBI could be watching) (From Paradigm Press) (Ad)
Free KRNY Stock Alerts
$5.93
+0.17 (+2.95%)
(As of 08:25 AM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Kearny Financial Stock Price Performance

5 Day
Performance
+4.54%
1 Month
Performance
-6.49%
3 Month
Performance
-13.77%
6 Month
Performance
-24.51%
Year-To-Date
Performance
-35.79%
1 Year
Performance
-21.10%
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 Lear Capital
Dollar Cancelled
Don’t wait to protect your hard-earned savings. Top economists and billionaires are predicting that the dollar could collapse before the end of 2024.
Get informed and prepare now before it’s too late.

KRNY Stock Chart for Monday, May, 6, 2024

KRNY Chart by TradingView

Kearny Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
02/27/2024$6.36$6.32
-0.63%		$6.46$6.30276,428 shs$407.26 million
02/26/2024$6.51$6.36
-2.30%		$6.54$6.35273,806 shs$409.84 million
02/23/2024$6.48$6.51
+0.46%		$6.57$6.39461,502 shs$419.50 million
02/22/2024$6.62$6.48
-2.11%		$6.62$6.40479,678 shs$417.57 million
02/21/2024$6.64$6.62
-0.30%		$6.72$6.56353,357 shs$426.59 million
02/20/2024$6.75$6.64
-1.63%		$6.80$6.63309,449 shs$427.88 million
02/19/2024$6.75$6.75$6.83$6.64318,200 shs$434.97 million
02/16/2024$6.82$6.75
-1.03%		$6.83$6.64318,265 shs$434.97 million
02/15/2024$6.48$6.82
+5.25%		$6.85$6.54575,652 shs$439.48 million
02/14/2024$6.38$6.48
+1.57%		$6.66$6.36417,410 shs$417.57 million
02/13/2024$6.82$6.38
-6.45%		$6.75$6.33519,629 shs$411.13 million
02/12/2024$6.67$6.82
+2.25%		$6.92$6.62500,843 shs$439.48 million
02/09/2024$6.44$6.67
+3.57%		$6.68$6.39703,679 shs$430.48 million
02/08/2024$6.09$6.44
+5.75%		$6.51$6.001.14 million shs$415.64 million
02/07/2024$6.68$6.09
-8.83%		$6.74$6.08979,989 shs$393.05 million
02/06/2024$7.02$6.68
-4.84%		$6.96$6.61668,923 shs$431.13 million
02/05/2024$7.23$7.02
-2.90%		$7.16$7.00702,762 shs$453.07 million

Related Companies:
This page (NASDAQ:KRNY) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Could Your Accounts Be Frozen?
Allegiance Gold
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Is Tesla going out of business?
DTI
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry