5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
-1.35%
3 MONTH PERFORMANCE
+1.81%
6 MONTH PERFORMANCE
+3.54%
YEAR-TO-DATE PERFORMANCE
+3.39%
1 YEAR PERFORMANCE
-12.54%
Kearny Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $7.32 | $7.32 (0%) | $7.40 | $7.29 | 226,324 | $456.69 M |
| 01/17/2025 | $7.21 | $7.23 (0.28%) | $7.31 | $7.11 | 182,701 | $451.07 M |
| 01/16/2025 | $7.23 | $7.17 (-0.83%) | $7.23 | $7.10 | 280,830 | $447.33 M |
| 01/15/2025 | $7.35 | $7.27 (-1.09%) | $7.36 | $7.13 | 247,126 | $453.57 M |
| 01/14/2025 | $6.89 | $7.06 (2.47%) | $7.09 | $6.83 | 258,200 | $440.47 M |
| 01/13/2025 | $6.63 | $6.83 (3.02%) | $6.85 | $6.63 | 286,238 | $426.12 M |
| 01/10/2025 | $6.78 | $6.69 (-1.33%) | $7.02 | $6.55 | 371,900 | $417.38 M |
| 01/08/2025 | $6.86 | $6.94 (1.17%) | $6.97 | $6.80 | 179,835 | $432.98 M |
| 01/07/2025 | $7.19 | $6.94 (-3.48%) | $7.26 | $6.88 | 305,919 | $432.98 M |
| 01/06/2025 | $7.01 | $7.15 (2%) | $7.40 | $7.00 | 689,600 | $446.08 M |
| 01/03/2025 | $6.90 | $6.88 (-0.29%) | $6.93 | $6.75 | 244,749 | $429.24 M |
| 01/02/2025 | $7.16 | $6.90 (-3.63%) | $7.22 | $6.89 | 209,636 | $430.48 M |
| 12/31/2024 | $7.07 | $7.08 (0.14%) | $7.12 | $6.98 | 213,843 | $441.71 M |
| 12/30/2024 | $7.04 | $7.02 (-0.28%) | $7.09 | $6.94 | 310,047 | $437.97 M |
| 12/27/2024 | $7.17 | $7.07 (-1.39%) | $7.26 | $7.02 | 267,547 | $441.09 M |
| 12/26/2024 | $7.20 | $7.22 (0.28%) | $7.28 | $7.17 | 197,544 | $450.45 M |
| 12/24/2024 | $7.26 | $7.28 (0.28%) | $7.31 | $7.19 | 113,100 | $454.19 M |
| 12/23/2024 | $7.42 | $7.27 (-2.02%) | $7.48 | $7.25 | 250,800 | $453.57 M |
| 12/20/2024 | $7.33 | $7.42 (1.23%) | $7.67 | $7.31 | 1.90 M | $462.93 M |
| 12/19/2024 | $7.62 | $7.42 (-2.62%) | $7.77 | $7.35 | 387,512 | $462.93 M |
| 12/18/2024 | $8.12 | $7.51 (-7.51%) | $8.21 | $7.48 | 420,507 | $468.54 M |
| 12/17/2024 | $8.17 | $8.03 (-1.71%) | $8.30 | $8.03 | 359,300 | $500.98 M |
| 12/16/2024 | $8.05 | $8.17 (1.49%) | $8.23 | $7.97 | 364,300 | $509.72 M |
| 12/13/2024 | $8.18 | $8.03 (-1.83%) | $8.18 | $8.03 | 429,039 | $500.98 M |
| 12/12/2024 | $8.14 | $8.20 (0.74%) | $8.29 | $8.10 | 344,649 | $511.59 M |
| 12/11/2024 | $8.07 | $8.14 (0.87%) | $8.26 | $7.95 | 438,537 | $507.85 M |
| 12/10/2024 | $7.86 | $8.00 (1.78%) | $8.02 | $7.78 | 420,700 | $499.11 M |
| 12/09/2024 | $8.01 | $7.85 (-2%) | $8.08 | $7.85 | 224,124 | $489.75 M |
| 12/06/2024 | $8.21 | $8.01 (-2.44%) | $8.21 | $7.93 | 216,900 | $499.74 M |
| 12/05/2024 | $8.10 | $8.13 (0.37%) | $8.20 | $8.04 | 327,809 | $507.22 M |
| 12/04/2024 | $7.97 | $8.09 (1.51%) | $8.10 | $7.87 | 341,518 | $504.73 M |
| 12/03/2024 | $8.11 | $7.97 (-1.73%) | $8.14 | $7.88 | 466,400 | $497.24 M |
| 12/02/2024 | $7.95 | $8.14 (2.39%) | $8.24 | $7.77 | 557,900 | $507.85 M |
| 11/29/2024 | $8.00 | $7.92 (-1%) | $8.21 | $7.82 | 162,214 | $494.12 M |
| 11/27/2024 | $8.15 | $7.93 (-2.7%) | $8.23 | $7.92 | 275,119 | $494.74 M |
| 11/26/2024 | $8.20 | $8.07 (-1.59%) | $8.21 | $8.06 | 438,228 | $503.48 M |
| 11/25/2024 | $8.37 | $8.21 (-1.91%) | $8.55 | $8.21 | 334,248 | $512.21 M |
| 11/22/2024 | $8.23 | $8.27 (0.49%) | $8.36 | $8.18 | 356,000 | $515.96 M |
| 11/21/2024 | $8.11 | $8.19 (0.99%) | $8.32 | $8.10 | 225,200 | $510.97 M |
| 11/20/2024 | $8.12 | $8.07 (-0.62%) | $8.22 | $7.95 | 301,409 | $503.48 M |
| 11/19/2024 | $8.00 | $8.15 (1.88%) | $8.16 | $7.99 | 202,000 | $508.47 M |
| 11/18/2024 | $8.23 | $8.12 (-1.34%) | $8.28 | $8.06 | 198,116 | $506.60 M |
| 11/15/2024 | $8.31 | $8.21 (-1.2%) | $8.38 | $8.07 | 232,300 | $512.21 M |
| 11/14/2024 | $8.42 | $8.22 (-2.38%) | $8.42 | $8.15 | 225,200 | $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 |