5 DAY PERFORMANCE
-1.73%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-9.28%
6 MONTH PERFORMANCE
-11.08%
YEAR-TO-DATE PERFORMANCE
-11.58%
1 YEAR PERFORMANCE
+13.61%
Kearny Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $6.19 | $6.26 (1.13%) | $6.34 | $6.12 | 274,894 | $391.55 M |
| 04/29/2025 | $6.32 | $6.30 (-0.32%) | $6.41 | $6.28 | 249,115 | $394.05 M |
| 04/28/2025 | $6.38 | $6.37 (-0.16%) | $6.38 | $6.26 | 203,420 | $398.43 M |
| 04/25/2025 | $6.35 | $6.37 (0.31%) | $6.38 | $6.22 | 405,500 | $398.11 M |
| 04/24/2025 | $6.20 | $6.45 (4.03%) | $6.52 | $6.07 | 573,129 | $403.11 M |
| 04/23/2025 | $6.25 | $6.16 (-1.44%) | $6.37 | $6.12 | 464,800 | $384.99 M |
| 04/22/2025 | $5.93 | $6.10 (2.87%) | $6.13 | $5.90 | 338,300 | $381.24 M |
| 04/21/2025 | $5.86 | $5.88 (0.34%) | $5.90 | $5.81 | 397,300 | $367.49 M |
| 04/17/2025 | $5.85 | $5.92 (1.2%) | $5.96 | $5.85 | 329,400 | $369.99 M |
| 04/16/2025 | $5.82 | $5.86 (0.69%) | $5.89 | $5.78 | 256,430 | $366.24 M |
| 04/15/2025 | $5.74 | $5.82 (1.39%) | $5.91 | $5.74 | 304,200 | $363.74 M |
| 04/14/2025 | $5.74 | $5.74 (0%) | $5.76 | $5.59 | 343,840 | $358.74 M |
| 04/11/2025 | $5.65 | $5.66 (0.18%) | $5.76 | $5.55 | 354,200 | $353.74 M |
| 04/10/2025 | $5.93 | $5.72 (-3.54%) | $6.01 | $5.56 | 544,231 | $357.49 M |
| 04/09/2025 | $5.71 | $6.02 (5.43%) | $6.28 | $5.59 | 614,146 | $376.24 M |
| 04/08/2025 | $6.00 | $5.77 (-3.83%) | $6.01 | $5.68 | 430,000 | $360.61 M |
| 04/07/2025 | $5.60 | $5.81 (3.75%) | $6.13 | $5.54 | 643,400 | $363.11 M |
| 04/04/2025 | $5.49 | $5.76 (4.92%) | $5.81 | $5.45 | 776,801 | $359.99 M |
| 04/03/2025 | $6.05 | $5.76 (-4.79%) | $6.11 | $5.76 | 585,800 | $359.99 M |
| 04/02/2025 | $6.17 | $6.35 (2.92%) | $6.36 | $6.16 | 262,900 | $396.86 M |
| 04/01/2025 | $6.26 | $6.26 (0%) | $6.32 | $6.16 | 296,331 | $391.24 M |
| 03/31/2025 | $6.21 | $6.26 (0.81%) | $6.30 | $6.18 | 357,300 | $391.24 M |
| 03/28/2025 | $6.40 | $6.27 (-2.03%) | $6.40 | $6.22 | 253,923 | $391.86 M |
| 03/27/2025 | $6.40 | $6.40 (0%) | $6.45 | $6.33 | 209,900 | $399.99 M |
| 03/26/2025 | $6.47 | $6.38 (-1.39%) | $6.55 | $6.35 | 244,519 | $398.74 M |
| 03/25/2025 | $6.51 | $6.45 (-0.92%) | $6.56 | $6.45 | 247,801 | $403.11 M |
| 03/24/2025 | $6.42 | $6.52 (1.56%) | $6.56 | $6.36 | 289,106 | $407.49 M |
| 03/21/2025 | $6.39 | $6.30 (-1.41%) | $6.48 | $6.29 | 1.19 M | $393.74 M |
| 03/20/2025 | $6.44 | $6.45 (0.16%) | $6.57 | $6.43 | 259,000 | $403.11 M |
| 03/19/2025 | $6.42 | $6.52 (1.56%) | $6.58 | $6.41 | 298,746 | $407.49 M |
| 03/18/2025 | $6.41 | $6.41 (0%) | $6.47 | $6.34 | 256,128 | $400.61 M |
| 03/17/2025 | $6.38 | $6.42 (0.63%) | $6.49 | $6.37 | 246,800 | $401.24 M |
| 03/14/2025 | $6.31 | $6.39 (1.27%) | $6.42 | $6.26 | 288,600 | $399.36 M |
| 03/13/2025 | $6.30 | $6.21 (-1.43%) | $6.35 | $6.21 | 207,905 | $388.11 M |
| 03/12/2025 | $6.25 | $6.29 (0.64%) | $6.34 | $6.17 | 294,300 | $393.11 M |
| 03/11/2025 | $6.25 | $6.18 (-1.12%) | $6.30 | $6.12 | 498,400 | $386.24 M |
| 03/10/2025 | $6.50 | $6.23 (-4.15%) | $6.61 | $6.22 | 425,741 | $389.36 M |
| 03/07/2025 | $6.62 | $6.60 (-0.3%) | $6.65 | $6.51 | 229,537 | $412.49 M |
| 03/06/2025 | $6.61 | $6.62 (0.15%) | $6.68 | $6.53 | 329,816 | $413.74 M |
| 03/05/2025 | $6.80 | $6.69 (-1.62%) | $6.88 | $6.64 | 331,200 | $418.11 M |
| 03/04/2025 | $6.81 | $6.78 (-0.44%) | $6.94 | $6.63 | 411,625 | $423.74 M |
| 03/03/2025 | $7.00 | $6.85 (-2.14%) | $7.04 | $6.80 | 297,303 | $428.11 M |
| 02/28/2025 | $6.84 | $6.99 (2.19%) | $6.99 | $6.82 | 275,900 | $436.86 M |
| 02/27/2025 | $6.81 | $6.81 (0%) | $6.88 | $6.78 | 228,508 | $425.61 M |
| 02/26/2025 | $6.76 | $6.81 (0.74%) | $6.82 | $6.65 | 375,921 | $425.61 M |
| 02/25/2025 | $6.74 | $6.74 (0%) | $6.84 | $6.74 | 324,338 | $421.24 M |
| 02/24/2025 | $6.85 | $6.70 (-2.19%) | $6.88 | $6.70 | 246,511 | $418.74 M |
| 02/21/2025 | $7.09 | $6.82 (-3.81%) | $7.11 | $6.82 | 243,401 | $426.24 M |
| 02/20/2025 | $7.08 | $7.00 (-1.13%) | $7.10 | $6.94 | 242,400 | $437.49 M |
| 02/19/2025 | $7.16 | $7.12 (-0.56%) | $7.16 | $7.01 | 174,200 | $444.99 M |
| 02/18/2025 | $7.18 | $7.23 (0.7%) | $7.25 | $7.12 | 235,612 | $451.86 M |
| 02/14/2025 | $7.30 | $7.18 (-1.64%) | $7.36 | $7.13 | 151,847 | $448.74 M |
| 02/13/2025 | $7.20 | $7.25 (0.69%) | $7.27 | $7.11 | 185,319 | $453.11 M |
| 02/12/2025 | $7.35 | $7.20 (-2.04%) | $7.37 | $7.18 | 356,800 | $449.99 M |
| 02/11/2025 | $7.37 | $7.55 (2.44%) | $7.57 | $7.33 | 281,800 | $471.86 M |
| 02/10/2025 | $7.27 | $7.43 (2.2%) | $7.66 | $7.24 | 551,877 | $464.36 M |
| 02/07/2025 | $7.25 | $7.20 (-0.69%) | $7.25 | $6.99 | 519,200 | $449.99 M |
| 02/06/2025 | $7.10 | $7.25 (2.11%) | $7.26 | $7.07 | 299,130 | $453.11 M |
| 02/05/2025 | $7.02 | $7.08 (0.85%) | $7.09 | $6.91 | 208,700 | $442.49 M |
| 02/04/2025 | $6.77 | $6.98 (3.1%) | $7.00 | $6.75 | 274,100 | $436.24 M |
| 02/03/2025 | $6.70 | $6.83 (1.94%) | $6.89 | $6.62 | 310,037 | $426.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
