Get the Stockscreener App
5.55
0.72%
-0.04
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Kearny Financial Corp. Stock (KRNY) Price History
The historical daily chart and data for Kearny Financial Corp. stock (KRNY), adjusted for splits and dividends, show that the latest closing stock price as of May 08, 2024, is $5.55.
- Kearny Financial Corp. all-time high stock price is $16.10, occurred on December 08, 2016.
- The lowest Kearny Financial Corp. stock price recorded was $5.275 on April 30, 2024. Since then, Kearny Financial Corp.'s stock price has risen over 5.21% to $5.55 now.
- The 52-week high stock price for KRNY is $9.46, representing a 70.45% increase from the current share price, occurred on December 20, 2023.
- The 52-week low stock price for KRNY is $5.275, indicating a -4.95% decrease from the current share price, occurred on April 30, 2024.
- The closing price of Kearny Financial Corp. (KRNY) stock in the beginning of 2023 was $13.36. The stock closed the year at $10.15, a loss of over -24.03% for the year.
The table below shows more information about KRNY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2024 | $5.58 | $5.45 | $0.13 | 458,827.0 | -0.72% |
| May 07, 2024 | $5.82 | $5.57 | $0.25 | 466,188.0 | -3.45% |
| May 06, 2024 | $5.85 | $5.78 | $0.07 | 340,760.0 | +0.52% |
| May 03, 2024 | $5.86 | $5.73 | $0.13 | 333,407.0 | +1.95% |
| May 02, 2024 | $5.68 | $5.56 | $0.12 | 328,703.0 | +2.54% |
| May 01, 2024 | $5.62 | $5.40 | $0.22 | 465,170.0 | +2.04% |
| Apr 30, 2024 | $5.45 | $5.28 | $0.175 | 444,856.0 | -1.28% |
| Apr 29, 2024 | $5.76 | $5.45 | $0.31 | 486,813.0 | -4.37% |
| Apr 26, 2024 | $5.77 | $5.65 | $0.12 | 317,641.0 | -0.52% |
| Apr 25, 2024 | $5.94 | $5.55 | $0.39 | 506,872.0 | -4.33% |
| Apr 24, 2024 | $6.02 | $5.81 | $0.21 | 429,645.0 | +2.56% |
| Apr 23, 2024 | $6.00 | $5.79 | $0.21 | 492,913.0 | +0.69% |
| Apr 22, 2024 | $5.93 | $5.81 | $0.125 | 471,333.0 | -0.34% |
| Apr 19, 2024 | $5.86 | $5.52 | $0.335 | 414,904.0 | +5.42% |
| Apr 18, 2024 | $5.64 | $5.49 | $0.155 | 418,915.0 | +0.00% |
| Apr 17, 2024 | $5.62 | $5.51 | $0.11 | 349,865.0 | +0.73% |
| Apr 16, 2024 | $5.62 | $5.48 | $0.14 | 286,185.0 | -2.31% |
| Apr 15, 2024 | $5.88 | $5.57 | $0.31 | 354,954.0 | -3.10% |
| Apr 12, 2024 | $5.83 | $5.50 | $0.33 | 1,141,317.0 | +5.06% |
| Apr 11, 2024 | $5.69 | $5.50 | $0.195 | 667,196.0 | -1.60% |
| Apr 10, 2024 | $6.02 | $5.44 | $0.5817 | 951,511.0 | -7.72% |
| Apr 09, 2024 | $6.19 | $6.08 | $0.11 | 529,695.0 | +0.16% |
Kearny Financial Corp. Stock (KRNY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kearny Financial Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KRNY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kearny Financial Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kearny Financial Corp. Stock (KRNY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.86 | $5.40 | $0.46 | 2,393,055.0 | +2.78% |
| Apr, 2024 | $6.58 | $5.28 | $1.31 | 10,987,028.0 | -16.15% |
| Mar, 2024 | $6.46 | $5.79 | $0.675 | 8,917,073.0 | +1.26% |
| Feb, 2024 | $7.46 | $6.00 | $1.46 | 10,599,099.0 | -12.03% |
| Jan, 2024 | $9.04 | $7.23 | $1.81 | 7,094,013.0 | -19.40% |
Kearny Financial Corp. Stock (KRNY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.46 | $7.82 | $1.64 | 7,355,665.0 | +13.54% |
| Nov, 2023 | $8.12 | $6.86 | $1.25 | 4,514,909.0 | +13.83% |
| Oct, 2023 | $7.16 | $6.45 | $0.715 | 5,995,215.0 | +0.14% |
| Sep, 2023 | $7.58 | $6.70 | $0.88 | 5,873,781.0 | -6.48% |
| Aug, 2023 | $8.67 | $7.34 | $1.33 | 4,834,126.0 | -13.74% |
| Jul, 2023 | $8.82 | $6.87 | $1.95 | 5,404,196.0 | +21.84% |
| Jun, 2023 | $7.85 | $6.77 | $1.08 | 4,803,527.0 | +3.22% |
| May, 2023 | $7.85 | $6.58 | $1.27 | 6,058,206.0 | -12.32% |
| Apr, 2023 | $8.34 | $7.42 | $0.92 | 4,945,823.0 | -4.06% |
| Mar, 2023 | $10.15 | $7.72 | $2.43 | 8,038,264.0 | -19.12% |
| Feb, 2023 | $10.32 | $9.31 | $1.01 | 4,137,788.0 | +7.04% |
| Jan, 2023 | $10.51 | $9.00 | $1.51 | 4,261,597.0 | -7.59% |
Kearny Financial Corp. Stock (KRNY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.57 | $9.09 | $1.48 | 6,137,933.0 | +4.96% |
| Nov, 2022 | $10.16 | $9.02 | $1.14 | 5,569,371.0 | -4.64% |
| Oct, 2022 | $11.32 | $10.05 | $1.27 | 7,469,267.0 | -4.52% |
| Sep, 2022 | $11.76 | $10.60 | $1.16 | 6,034,202.0 | -6.51% |
| Aug, 2022 | $12.51 | $11.32 | $1.19 | 4,800,078.0 | -2.99% |
| Jul, 2022 | $11.83 | $10.59 | $1.24 | 5,388,106.0 | +5.40% |
| Jun, 2022 | $12.48 | $10.90 | $1.58 | 6,844,715.0 | -10.48% |
| May, 2022 | $12.49 | $11.52 | $0.97 | 8,052,668.0 | +4.64% |
| Apr, 2022 | $13.03 | $11.79 | $1.24 | 5,948,314.0 | -7.92% |
| Mar, 2022 | $13.70 | $12.77 | $0.93 | 8,887,872.0 | -2.50% |
| Feb, 2022 | $13.62 | $12.48 | $1.14 | 8,332,896.0 | +2.09% |
| Jan, 2022 | $13.89 | $12.73 | $1.16 | 5,449,672.0 | -2.34% |
0.75%
2.06%
Cap:
|
Volume (24h):