Kearny Financial Corp (KRNY) Historical Stock Data
8.27 ↑0.08 (0.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRNY is up 0.30% a day on average. There have been 16 days where Kearny Financial Corp closed green and 14 days where KRNY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 8.23 | 8.27 | ↑$0.04 (0.49%) | 8.18 | 8.36 | 355.99K |
| 2024-11-21 | 8.11 | 8.19 | ↑$0.08 (0.99%) | 8.10 | 8.32 | 225.16K |
| 2024-11-20 | 8.12 | 8.07 | ↓$0.05 (-0.62%) | 7.95 | 8.22 | 301.41K |
| 2024-11-19 | 8.00 | 8.15 | ↑$0.15 (1.88%) | 7.99 | 8.16 | 201.96K |
| 2024-11-18 | 8.23 | 8.12 | ↓$0.11 (-1.34%) | 8.06 | 8.28 | 198.12K |
| 2024-11-15 | 8.31 | 8.21 | ↓$0.10 (-1.20%) | 8.07 | 8.38 | 232.29K |
| 2024-11-14 | 8.42 | 8.22 | ↓$0.20 (-2.38%) | 8.15 | 8.42 | 225.16K |
| 2024-11-13 | 8.47 | 8.35 | ↓$0.12 (-1.42%) | 8.28 | 8.59 | 357.17K |
| 2024-11-12 | 8.41 | 8.37 | ↓$0.04 (-0.48%) | 8.31 | 8.55 | 353.39K |
| 2024-11-11 | 8.27 | 8.48 | ↑$0.21 (2.54%) | 8.21 | 8.49 | 450.86K |
| 2024-11-08 | 7.89 | 8.11 | ↑$0.22 (2.79%) | 7.80 | 8.12 | 427.92K |
| 2024-11-07 | 8.11 | 7.86 | ↓$0.25 (-3.08%) | 7.78 | 8.15 | 761.42K |
| 2024-11-06 | 7.57 | 8.25 | ↑$0.68 (8.98%) | 7.54 | 8.32 | 0.93M |
| 2024-11-05 | 7.00 | 7.12 | ↑$0.12 (1.71%) | 6.96 | 7.16 | 354.62K |
| 2024-11-04 | 7.00 | 6.97 | ↓$0.03 (-0.43%) | 6.86 | 7.03 | 302.50K |
| 2024-11-01 | 7.09 | 7.04 | ↓$0.05 (-0.71%) | 6.96 | 7.12 | 278.01K |
| 2024-10-31 | 7.13 | 6.99 | ↓$0.14 (-1.96%) | 6.99 | 7.16 | 282.29K |
| 2024-10-30 | 7.06 | 7.09 | ↑$0.03 (0.42%) | 7.05 | 7.29 | 373.04K |
| 2024-10-29 | 6.95 | 7.07 | ↑$0.12 (1.73%) | 6.94 | 7.09 | 294.51K |
| 2024-10-28 | 6.83 | 6.99 | ↑$0.16 (2.34%) | 6.81 | 7.03 | 344.45K |
| 2024-10-25 | 7.01 | 6.78 | ↓$0.23 (-3.28%) | 6.77 | 7.13 | 288.26K |
| 2024-10-24 | 7.25 | 7.03 | ↓$0.22 (-3.03%) | 7.01 | 7.33 | 340.94K |
| 2024-10-23 | 7.15 | 7.23 | ↑$0.08 (1.12%) | 7.12 | 7.29 | 212.21K |
| 2024-10-22 | 7.10 | 7.19 | ↑$0.09 (1.27%) | 7.08 | 7.23 | 221.66K |
| 2024-10-21 | 7.41 | 7.12 | ↓$0.29 (-3.91%) | 7.09 | 7.45 | 397.09K |
| 2024-10-18 | 7.55 | 7.39 | ↓$0.16 (-2.12%) | 7.38 | 7.55 | 260.86K |
| 2024-10-17 | 7.48 | 7.52 | ↑$0.04 (0.53%) | 7.36 | 7.56 | 298.76K |
| 2024-10-16 | 7.30 | 7.47 | ↑$0.17 (2.33%) | 7.28 | 7.50 | 418.53K |
| 2024-10-15 | 7.07 | 7.19 | ↑$0.12 (1.70%) | 7.03 | 7.42 | 583.26K |
| 2024-10-14 | 6.75 | 7.03 | ↑$0.28 (4.15%) | 6.73 | 7.06 | 287.23K |
Create an account or log in to view more rows.
$KRNY always with good potential for a long term Hodl
$KRNY very nice
$KRNY how long until we take off?
$KRNY TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$KRNY 50% chance this will go up or down. I am a professional guys.
$KRNY already bouncing back.
$KRNY low volume
expect flat or negative close
$KRNY where’s the WSB guys at? Still sleeping?
$KRNY get ready bears and bulls
$KRNY going green