Kearny Financial Corp.KRNYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $7.89 | $7.98 | $7.84 | $7.86 | 445,900 |
| 1/15/2026 | $7.76 | $7.97 | $7.74 | $7.91 | 359,814 |
| 1/14/2026 | $7.62 | $7.81 | $7.60 | $7.77 | 334,837 |
| 1/13/2026 | $7.57 | $7.68 | $7.55 | $7.61 | 282,616 |
| 1/12/2026 | $7.60 | $7.62 | $7.53 | $7.56 | 336,449 |
| 1/9/2026 | $7.71 | $7.80 | $7.56 | $7.64 | 528,129 |
| 1/8/2026 | $7.57 | $7.76 | $7.54 | $7.72 | 468,711 |
| 1/7/2026 | $7.49 | $7.59 | $7.46 | $7.58 | 429,400 |
| 1/6/2026 | $7.43 | $7.52 | $7.36 | $7.50 | 407,500 |
| 1/5/2026 | $7.35 | $7.56 | $7.35 | $7.47 | 487,300 |
| 1/2/2026 | $7.43 | $7.55 | $7.26 | $7.35 | 480,428 |
| 12/31/2025 | $7.46 | $7.46 | $7.36 | $7.41 | 314,621 |
| 12/30/2025 | $7.52 | $7.53 | $7.42 | $7.45 | 285,100 |
| 12/29/2025 | $7.59 | $7.62 | $7.47 | $7.51 | 342,700 |
| 12/26/2025 | $7.65 | $7.68 | $7.56 | $7.58 | 260,500 |
| 12/24/2025 | $7.59 | $7.73 | $7.55 | $7.66 | 233,800 |
| 12/23/2025 | $7.76 | $7.84 | $7.58 | $7.59 | 438,742 |
| 12/22/2025 | $7.85 | $7.95 | $7.75 | $7.75 | 523,528 |
| 12/19/2025 | $7.88 | $7.92 | $7.80 | $7.87 | 1.08M |
| 12/18/2025 | $7.86 | $7.94 | $7.83 | $7.92 | 482,900 |
| 12/17/2025 | $7.78 | $7.87 | $7.76 | $7.81 | 457,800 |
| 12/16/2025 | $7.81 | $7.84 | $7.75 | $7.80 | 476,700 |
| 12/15/2025 | $7.81 | $7.81 | $7.71 | $7.80 | 433,305 |
| 12/12/2025 | $7.84 | $7.85 | $7.70 | $7.77 | 366,900 |
| 12/11/2025 | $7.78 | $7.88 | $7.72 | $7.80 | 357,040 |
| 12/10/2025 | $7.39 | $7.85 | $7.38 | $7.81 | 692,725 |
| 12/9/2025 | $7.32 | $7.49 | $7.32 | $7.36 | 250,200 |
| 12/8/2025 | $7.32 | $7.38 | $7.29 | $7.33 | 347,603 |
| 12/5/2025 | $7.37 | $7.43 | $7.27 | $7.28 | 254,048 |
| 12/4/2025 | $7.38 | $7.45 | $7.33 | $7.42 | 380,100 |
| 12/3/2025 | $7.04 | $7.44 | $7.01 | $7.42 | 373,536 |
| 12/2/2025 | $7.00 | $7.07 | $6.96 | $7.02 | 340,625 |
| 12/1/2025 | $6.81 | $6.99 | $6.81 | $6.96 | 230,900 |
| 11/28/2025 | $6.91 | $6.91 | $6.84 | $6.87 | 89,110 |
| 11/26/2025 | $6.84 | $6.91 | $6.83 | $6.89 | 239,109 |
| 11/25/2025 | $6.67 | $6.93 | $6.64 | $6.88 | 337,500 |
| 11/24/2025 | $6.66 | $6.69 | $6.59 | $6.63 | 239,900 |
| 11/21/2025 | $6.38 | $6.70 | $6.38 | $6.66 | 333,525 |
| 11/20/2025 | $6.42 | $6.59 | $6.35 | $6.37 | 316,200 |
| 11/19/2025 | $6.32 | $6.43 | $6.29 | $6.39 | 517,800 |
| 11/18/2025 | $6.25 | $6.34 | $6.25 | $6.32 | 257,630 |
| 11/17/2025 | $6.44 | $6.47 | $6.23 | $6.26 | 427,700 |
| 11/14/2025 | $6.39 | $6.47 | $6.32 | $6.47 | 305,005 |
| 11/13/2025 | $6.40 | $6.47 | $6.36 | $6.46 | 300,547 |
| 11/12/2025 | $6.41 | $6.49 | $6.39 | $6.42 | 246,336 |
| 11/11/2025 | $6.42 | $6.47 | $6.39 | $6.40 | 215,902 |
| 11/10/2025 | $6.43 | $6.47 | $6.36 | $6.42 | 264,700 |
| 11/7/2025 | $6.37 | $6.42 | $6.32 | $6.39 | 244,111 |
| 11/6/2025 | $6.41 | $6.46 | $6.35 | $6.36 | 282,430 |
| 11/5/2025 | $6.26 | $6.49 | $6.26 | $6.46 | 346,534 |
| 11/4/2025 | $6.36 | $6.40 | $6.31 | $6.36 | 456,221 |
| 11/3/2025 | $6.39 | $6.42 | $6.32 | $6.41 | 347,309 |
| 10/31/2025 | $6.40 | $6.44 | $6.33 | $6.39 | 314,300 |
| 10/30/2025 | $6.43 | $6.52 | $6.43 | $6.43 | 321,609 |
| 10/29/2025 | $6.53 | $6.65 | $6.41 | $6.45 | 455,126 |
| 10/28/2025 | $6.51 | $6.58 | $6.44 | $6.57 | 391,648 |
| 10/27/2025 | $6.65 | $6.65 | $6.53 | $6.54 | 362,741 |
| 10/24/2025 | $6.70 | $6.77 | $6.63 | $6.64 | 467,837 |
| 10/23/2025 | $6.72 | $6.74 | $6.46 | $6.57 | 381,620 |
| 10/22/2025 | $6.69 | $6.80 | $6.65 | $6.72 | 384,514 |
| 10/21/2025 | $6.68 | $6.72 | $6.63 | $6.71 | 278,843 |
| 10/20/2025 | $6.55 | $6.71 | $6.51 | $6.71 | 303,220 |