Get the Stockscreener App
6.87
1.93%
0.13
After Hours:
6.87
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 September 30, 2024, is $6.87.
- 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 30.24% to $6.87 now.
- The 52-week high stock price for KRNY is $9.46, representing a 37.70% increase from the current share price, occurred on December 20, 2023.
- The 52-week low stock price for KRNY is $5.275, indicating a -23.22% 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $6.90 | $6.69 | $0.21 | 251,889.0 | +1.93% |
| Sep 27, 2024 | $6.87 | $6.73 | $0.14 | 253,619.0 | -0.15% |
| Sep 26, 2024 | $6.90 | $6.74 | $0.16 | 244,268.0 | -0.74% |
| Sep 25, 2024 | $7.01 | $6.79 | $0.22 | 249,601.0 | -2.16% |
| Sep 24, 2024 | $7.05 | $6.87 | $0.185 | 314,751.0 | -0.86% |
| Sep 23, 2024 | $7.21 | $6.96 | $0.25 | 372,094.0 | +0.72% |
| Sep 20, 2024 | $7.27 | $6.93 | $0.34 | 1,565,340.0 | -4.00% |
| Sep 19, 2024 | $7.25 | $6.95 | $0.305 | 371,822.0 | +4.77% |
| Sep 18, 2024 | $7.24 | $6.81 | $0.43 | 362,974.0 | -0.14% |
| Sep 17, 2024 | $7.04 | $6.76 | $0.285 | 317,970.0 | +3.12% |
| Sep 16, 2024 | $6.74 | $6.53 | $0.21 | 234,835.0 | +0.90% |
| Sep 13, 2024 | $6.67 | $6.48 | $0.19 | 300,331.0 | +4.23% |
| Sep 12, 2024 | $6.47 | $6.30 | $0.17 | 263,557.0 | +0.00% |
| Sep 11, 2024 | $6.41 | $6.19 | $0.215 | 244,271.0 | -0.93% |
| Sep 10, 2024 | $6.46 | $6.29 | $0.175 | 201,948.0 | +0.78% |
| Sep 09, 2024 | $6.51 | $6.34 | $0.17 | 286,648.0 | -0.62% |
| Sep 06, 2024 | $6.58 | $6.40 | $0.18 | 221,632.0 | -1.08% |
| Sep 05, 2024 | $6.69 | $6.47 | $0.22 | 207,617.0 | -1.51% |
| Sep 04, 2024 | $6.73 | $6.58 | $0.15 | 211,660.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $7.27 | $6.19 | $1.08 | 6,960,058.0 | +0.88% |
| Aug, 2024 | $7.24 | $5.93 | $1.31 | 7,444,135.0 | -5.42% |
| Jul, 2024 | $7.47 | $5.73 | $1.74 | 10,750,747.0 | +17.07% |
| Jun, 2024 | $6.46 | $5.31 | $1.16 | 10,389,813.0 | +8.47% |
| May, 2024 | $6.22 | $5.40 | $0.82 | 8,220,912.0 | +5.00% |
| 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% |
0.94%
4.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):