-
5 DAY PERFORMANCE
+1.48% -
1 MONTH PERFORMANCE
+17.07% -
3 MONTH PERFORMANCE
+37.17% -
6 MONTH PERFORMANCE
+45.66% -
YEAR-TO-DATE PERFORMANCE
-8.25% -
1 YEAR PERFORMANCE
+5.11%
Kearny Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $8.42 | $8.22 (-2.38%) | $8.42 | $8.15 | 225,162 | $512.84 M |
| 11/13/2024 | $8.47 | $8.35 (-1.42%) | $8.59 | $8.28 | 357,200 | $520.95 M |
| 11/12/2024 | $8.41 | $8.37 (-0.48%) | $8.55 | $8.31 | 353,400 | $522.20 M |
| 11/11/2024 | $8.27 | $8.48 (2.54%) | $8.49 | $8.21 | 450,900 | $529.06 M |
| 11/08/2024 | $7.89 | $8.11 (2.79%) | $8.12 | $7.80 | 427,918 | $505.97 M |
| 11/07/2024 | $8.11 | $7.86 (-3.08%) | $8.15 | $7.78 | 761,419 | $490.38 M |
| 11/06/2024 | $7.57 | $8.25 (8.98%) | $8.32 | $7.54 | 926,528 | $514.71 M |
| 11/05/2024 | $7.00 | $7.12 (1.71%) | $7.16 | $6.96 | 356,018 | $444.21 M |
| 11/04/2024 | $7.00 | $6.97 (-0.43%) | $7.03 | $6.86 | 302,500 | $434.85 M |
| 11/01/2024 | $7.09 | $7.04 (-0.71%) | $7.12 | $6.96 | 278,011 | $439.22 M |
| 10/31/2024 | $7.13 | $6.99 (-1.96%) | $7.16 | $6.99 | 282,300 | $436.10 M |
| 10/30/2024 | $7.06 | $7.09 (0.42%) | $7.29 | $7.05 | 373,044 | $442.34 M |
| 10/29/2024 | $6.95 | $7.07 (1.73%) | $7.09 | $6.94 | 294,505 | $441.09 M |
| 10/28/2024 | $6.83 | $6.99 (2.34%) | $7.03 | $6.81 | 344,450 | $436.10 M |
| 10/25/2024 | $7.01 | $6.78 (-3.28%) | $7.13 | $6.77 | 288,300 | $423.00 M |
| 10/24/2024 | $7.25 | $7.03 (-3.03%) | $7.33 | $7.01 | 340,942 | $438.59 M |
| 10/23/2024 | $7.15 | $7.23 (1.12%) | $7.29 | $7.12 | 212,212 | $451.07 M |
| 10/22/2024 | $7.10 | $7.19 (1.27%) | $7.23 | $7.08 | 221,700 | $448.58 M |
| 10/21/2024 | $7.41 | $7.12 (-3.91%) | $7.45 | $7.09 | 397,100 | $444.21 M |
| 10/18/2024 | $7.55 | $7.39 (-2.12%) | $7.55 | $7.38 | 260,900 | $460.06 M |
| 10/17/2024 | $7.48 | $7.52 (0.53%) | $7.56 | $7.36 | 298,800 | $468.15 M |
| 10/16/2024 | $7.30 | $7.47 (2.33%) | $7.50 | $7.28 | 418,532 | $465.04 M |
| 10/15/2024 | $7.07 | $7.19 (1.7%) | $7.42 | $7.03 | 583,300 | $447.61 M |
| 10/14/2024 | $6.75 | $7.03 (4.15%) | $7.06 | $6.73 | 287,226 | $437.65 M |
| 10/11/2024 | $6.51 | $6.75 (3.69%) | $6.76 | $6.51 | 373,700 | $420.21 M |
| 10/10/2024 | $6.47 | $6.47 (0%) | $6.49 | $6.37 | 306,500 | $402.78 M |
| 10/09/2024 | $6.42 | $6.49 (1.09%) | $6.57 | $6.39 | 219,400 | $404.03 M |
| 10/08/2024 | $6.58 | $6.43 (-2.28%) | $6.59 | $6.42 | 218,500 | $400.29 M |
| 10/07/2024 | $6.61 | $6.58 (-0.45%) | $6.63 | $6.51 | 169,033 | $409.63 M |
| 10/04/2024 | $6.76 | $6.64 (-1.78%) | $6.77 | $6.62 | 213,034 | $413.37 M |
| 10/03/2024 | $6.65 | $6.63 (-0.3%) | $6.66 | $6.55 | 166,803 | $412.74 M |
| 10/02/2024 | $6.61 | $6.65 (0.61%) | $6.76 | $6.60 | 161,600 | $413.99 M |
| 10/01/2024 | $6.87 | $6.63 (-3.49%) | $6.87 | $6.58 | 272,821 | $412.74 M |
| 09/30/2024 | $6.69 | $6.87 (2.69%) | $6.90 | $6.69 | 257,100 | $427.68 M |
| 09/27/2024 | $6.84 | $6.74 (-1.46%) | $6.87 | $6.73 | 267,700 | $419.59 M |
| 09/26/2024 | $6.90 | $6.75 (-2.17%) | $6.90 | $6.74 | 251,300 | $420.21 M |
| 09/25/2024 | $6.95 | $6.80 (-2.16%) | $7.01 | $6.79 | 254,526 | $423.33 M |
| 09/24/2024 | $7.01 | $6.95 (-0.86%) | $7.05 | $6.87 | 323,647 | $432.67 M |
| 09/23/2024 | $7.03 | $7.01 (-0.28%) | $7.21 | $6.96 | 375,300 | $436.40 M |
| 09/20/2024 | $7.19 | $6.96 (-3.2%) | $7.27 | $6.93 | 1.87 M | $433.29 M |
| 09/19/2024 | $7.10 | $7.25 (2.11%) | $7.25 | $6.95 | 376,529 | $451.34 M |
| 09/18/2024 | $6.92 | $6.92 (0%) | $7.24 | $6.81 | 368,100 | $430.80 M |
| 09/17/2024 | $6.79 | $6.93 (2.06%) | $7.05 | $6.76 | 326,125 | $431.42 M |
| 09/16/2024 | $6.68 | $6.72 (0.6%) | $6.74 | $6.53 | 244,100 | $418.35 M |
| 09/13/2024 | $6.51 | $6.66 (2.3%) | $6.67 | $6.48 | 303,344 | $414.61 M |
| 09/12/2024 | $6.44 | $6.39 (-0.78%) | $6.47 | $6.30 | 275,500 | $397.80 M |
| 09/11/2024 | $6.36 | $6.39 (0.47%) | $6.41 | $6.19 | 246,300 | $397.80 M |
| 09/10/2024 | $6.43 | $6.45 (0.31%) | $6.47 | $6.29 | 208,111 | $401.54 M |
| 09/09/2024 | $6.45 | $6.40 (-0.78%) | $6.51 | $6.34 | 293,500 | $398.43 M |
| 09/06/2024 | $6.55 | $6.44 (-1.68%) | $6.58 | $6.40 | 223,800 | $400.92 M |
| 09/05/2024 | $6.63 | $6.51 (-1.81%) | $6.69 | $6.47 | 265,700 | $405.27 M |
| 09/04/2024 | $6.60 | $6.61 (0.15%) | $6.73 | $6.58 | 214,139 | $411.50 M |
| 09/03/2024 | $6.74 | $6.63 (-1.63%) | $6.83 | $6.62 | 240,326 | $412.74 M |
| 08/30/2024 | $6.81 | $6.81 (0%) | $6.84 | $6.70 | 191,213 | $423.95 M |
| 08/29/2024 | $6.83 | $6.80 (-0.44%) | $6.88 | $6.72 | 302,331 | $423.33 M |
| 08/28/2024 | $6.76 | $6.78 (0.3%) | $6.92 | $6.70 | 247,000 | $422.08 M |
| 08/27/2024 | $6.81 | $6.82 (0.15%) | $6.87 | $6.75 | 252,400 | $424.57 M |
| 08/26/2024 | $6.95 | $6.86 (-1.29%) | $7.09 | $6.86 | 447,700 | $427.06 M |
| 08/23/2024 | $6.39 | $6.88 (7.67%) | $7.06 | $6.39 | 429,607 | $428.31 M |
| 08/22/2024 | $6.41 | $6.37 (-0.62%) | $6.50 | $6.35 | 183,406 | $396.56 M |
| 08/21/2024 | $6.40 | $6.41 (0.16%) | $6.42 | $6.32 | 200,700 | $399.05 M |
| 08/20/2024 | $6.50 | $6.36 (-2.15%) | $6.50 | $6.33 | 225,601 | $395.94 M |
| 08/19/2024 | $6.49 | $6.50 (0.15%) | $6.53 | $6.42 | 221,700 | $404.65 M |
| 08/16/2024 | $6.14 | $6.42 (4.56%) | $6.44 | $6.14 | 669,500 | $399.67 M |
| 08/15/2024 | $6.16 | $6.18 (0.32%) | $6.29 | $6.12 | 305,417 | $384.73 M |
| 08/14/2024 | $6.12 | $6.00 (-1.96%) | $6.13 | $5.96 | 222,600 | $373.52 M |