loading

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 April 23, 2024, is $5.86.
  • 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 $5.44 on April 10, 2024. Since then, Kearny Financial Corp.'s stock price has risen over 7.72% to $5.86 now.
  • The 52-week high stock price for KRNY is $9.46, representing a 61.43% increase from the current share price, occurred on December 20, 2023.
  • The 52-week low stock price for KRNY is $5.44, indicating a -7.17% decrease from the current share price, occurred on April 10, 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:
Date High Low High - Low Volume % Change
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%
Apr 08, 2024 $6.24 $6.01 $0.23 359,497.0 -1.30%
Apr 05, 2024 $6.37 $6.15 $0.22 799,116.0 -2.07%
Apr 04, 2024 $6.58 $6.26 $0.325 359,563.0 -1.56%
Apr 03, 2024 $6.45 $6.21 $0.24 466,889.0 +2.08%
Apr 02, 2024 $6.29 $6.14 $0.15 452,892.0 -0.48%
Apr 01, 2024 $6.44 $6.21 $0.225 284,456.0 -2.33%
Mar 28, 2024 $6.46 $6.28 $0.18 410,462.0 +1.90%
Mar 27, 2024 $6.33 $6.06 $0.27 332,858.0 +5.16%
Mar 26, 2024 $6.18 $5.97 $0.215 233,309.0 -0.99%

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
Apr, 2024 $6.58 $5.44 $1.14 9,294,114.0 -9.01%
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%
$5.29
price up icon 2.12%
banks_regional LYG
$2.56
price up icon 1.19%
banks_regional MFG
$3.95
price up icon 0.77%
banks_regional TFC
$38.84
price up icon 2.05%
banks_regional NU
$10.92
price up icon 2.92%
$6.25
price up icon 2.46%
Cap:     |  Volume (24h):