5 DAY PERFORMANCE
+8.01%
1 MONTH PERFORMANCE
+14.86%
3 MONTH PERFORMANCE
+12.25%
6 MONTH PERFORMANCE
+24.92%
YEAR-TO-DATE PERFORMANCE
+4.80%
1 YEAR PERFORMANCE
-8.73%
Kearny Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.41 | $7.42 (0.2%) | $7.45 | $7.34 | 373.62 K | $465.54 M |
| 12/03/2025 | $7.04 | $7.42 (5.4%) | $7.44 | $7.01 | 373.54 K | $465.54 M |
| 12/02/2025 | $7.00 | $7.02 (0.29%) | $7.07 | $6.96 | 340.63 K | $440.44 M |
| 12/01/2025 | $6.81 | $6.96 (2.2%) | $6.99 | $6.81 | 230.90 K | $436.68 M |
| 11/28/2025 | $6.91 | $6.87 (-0.58%) | $6.91 | $6.84 | 89.11 K | $431.03 M |
| 11/26/2025 | $6.84 | $6.89 (0.73%) | $6.91 | $6.83 | 239.11 K | $432.29 M |
| 11/25/2025 | $6.67 | $6.88 (3.15%) | $6.93 | $6.64 | 337.50 K | $431.66 M |
| 11/24/2025 | $6.66 | $6.63 (-0.45%) | $6.69 | $6.59 | 239.90 K | $415.97 M |
| 11/21/2025 | $6.38 | $6.66 (4.39%) | $6.70 | $6.38 | 333.53 K | $417.86 M |
| 11/20/2025 | $6.42 | $6.37 (-0.78%) | $6.59 | $6.35 | 316.20 K | $399.66 M |
| 11/19/2025 | $6.32 | $6.39 (1.11%) | $6.43 | $6.29 | 517.80 K | $400.91 M |
| 11/18/2025 | $6.25 | $6.32 (1.12%) | $6.34 | $6.25 | 257.63 K | $396.52 M |
| 11/17/2025 | $6.44 | $6.26 (-2.8%) | $6.47 | $6.23 | 427.70 K | $392.76 M |
| 11/14/2025 | $6.39 | $6.47 (1.25%) | $6.47 | $6.32 | 305.01 K | $405.93 M |
| 11/13/2025 | $6.40 | $6.46 (0.94%) | $6.47 | $6.36 | 300.55 K | $405.31 M |
| 11/12/2025 | $6.41 | $6.42 (0.16%) | $6.49 | $6.39 | 246.34 K | $402.80 M |
| 11/11/2025 | $6.42 | $6.40 (-0.31%) | $6.47 | $6.39 | 215.90 K | $401.54 M |
| 11/10/2025 | $6.43 | $6.42 (-0.16%) | $6.47 | $6.36 | 264.70 K | $402.80 M |
| 11/07/2025 | $6.37 | $6.39 (0.31%) | $6.42 | $6.32 | 244.11 K | $400.91 M |
| 11/06/2025 | $6.41 | $6.36 (-0.78%) | $6.46 | $6.35 | 282.43 K | $399.03 M |
| 11/05/2025 | $6.26 | $6.46 (3.19%) | $6.49 | $6.26 | 346.53 K | $405.31 M |
| 11/04/2025 | $6.36 | $6.36 (0%) | $6.40 | $6.31 | 456.22 K | $399.03 M |
| 11/03/2025 | $6.39 | $6.41 (0.31%) | $6.42 | $6.32 | 347.31 K | $402.17 M |
| 10/31/2025 | $6.40 | $6.39 (-0.16%) | $6.44 | $6.33 | 314.30 K | $400.91 M |
| 10/30/2025 | $6.43 | $6.43 (0%) | $6.52 | $6.43 | 321.61 K | $403.42 M |
| 10/29/2025 | $6.53 | $6.45 (-1.23%) | $6.65 | $6.41 | 455.13 K | $404.68 M |
| 10/28/2025 | $6.51 | $6.57 (0.92%) | $6.58 | $6.44 | 391.65 K | $412.21 M |
| 10/27/2025 | $6.65 | $6.54 (-1.65%) | $6.65 | $6.53 | 362.74 K | $410.33 M |
| 10/24/2025 | $6.70 | $6.64 (-0.9%) | $6.77 | $6.63 | 467.84 K | $416.60 M |
| 10/23/2025 | $6.72 | $6.57 (-2.23%) | $6.74 | $6.46 | 381.62 K | $412.21 M |
| 10/22/2025 | $6.69 | $6.72 (0.45%) | $6.80 | $6.65 | 384.51 K | $421.62 M |
| 10/21/2025 | $6.68 | $6.71 (0.45%) | $6.72 | $6.63 | 278.84 K | $420.99 M |
| 10/20/2025 | $6.55 | $6.71 (2.44%) | $6.71 | $6.51 | 303.22 K | $420.99 M |
| 10/17/2025 | $6.56 | $6.48 (-1.22%) | $6.57 | $6.48 | 394.94 K | $405.63 M |
| 10/16/2025 | $6.75 | $6.50 (-3.7%) | $6.80 | $6.47 | 858.80 K | $406.88 M |
| 10/15/2025 | $6.91 | $6.81 (-1.45%) | $6.94 | $6.74 | 403.84 K | $426.29 M |
| 10/14/2025 | $6.51 | $6.85 (5.22%) | $6.89 | $6.51 | 320.42 K | $428.79 M |
| 10/13/2025 | $6.61 | $6.56 (-0.76%) | $6.63 | $6.47 | 327.04 K | $410.64 M |
| 10/10/2025 | $6.67 | $6.50 (-2.55%) | $6.81 | $6.50 | 567.23 K | $406.88 M |
| 10/09/2025 | $6.68 | $6.69 (0.15%) | $6.70 | $6.59 | 279.04 K | $418.77 M |
| 10/08/2025 | $6.67 | $6.70 (0.45%) | $6.77 | $6.65 | 284.40 K | $419.40 M |
| 10/07/2025 | $6.82 | $6.65 (-2.49%) | $6.87 | $6.65 | 389.70 K | $416.27 M |
| 10/06/2025 | $6.68 | $6.83 (2.25%) | $6.88 | $6.65 | 413.50 K | $427.54 M |
| 10/03/2025 | $6.57 | $6.61 (0.61%) | $6.71 | $6.57 | 674.80 K | $413.77 M |
| 10/02/2025 | $6.55 | $6.54 (-0.15%) | $6.58 | $6.52 | 566.30 K | $409.38 M |
| 10/01/2025 | $6.54 | $6.56 (0.31%) | $6.64 | $6.53 | 433.84 K | $410.64 M |
| 09/30/2025 | $6.57 | $6.57 (0%) | $6.66 | $6.52 | 922.33 K | $411.26 M |
| 09/29/2025 | $6.63 | $6.58 (-0.75%) | $6.63 | $6.55 | 609.00 K | $411.89 M |
| 09/26/2025 | $6.58 | $6.61 (0.46%) | $6.65 | $6.55 | 249.92 K | $413.77 M |
| 09/25/2025 | $6.57 | $6.58 (0.15%) | $6.60 | $6.53 | 230.63 K | $411.89 M |
| 09/24/2025 | $6.59 | $6.61 (0.3%) | $6.67 | $6.54 | 268.31 K | $413.77 M |
| 09/23/2025 | $6.52 | $6.54 (0.31%) | $6.73 | $6.52 | 329.50 K | $409.38 M |
| 09/22/2025 | $6.51 | $6.52 (0.15%) | $6.56 | $6.47 | 255.30 K | $408.13 M |
| 09/19/2025 | $6.73 | $6.52 (-3.12%) | $6.73 | $6.52 | 927.10 K | $408.13 M |
| 09/18/2025 | $6.49 | $6.74 (3.85%) | $6.75 | $6.49 | 345.90 K | $421.90 M |
| 09/17/2025 | $6.47 | $6.47 (0%) | $6.65 | $6.43 | 354.40 K | $405.00 M |
| 09/16/2025 | $6.46 | $6.42 (-0.62%) | $6.52 | $6.35 | 292.01 K | $401.87 M |
| 09/15/2025 | $6.56 | $6.48 (-1.22%) | $6.60 | $6.46 | 324.89 K | $405.63 M |
| 09/12/2025 | $6.69 | $6.56 (-1.94%) | $6.69 | $6.53 | 310.62 K | $410.64 M |
| 09/11/2025 | $6.60 | $6.70 (1.52%) | $6.72 | $6.57 | 436.70 K | $419.40 M |
| 09/10/2025 | $6.58 | $6.61 (0.46%) | $6.62 | $6.55 | 288.82 K | $413.77 M |
| 09/09/2025 | $6.58 | $6.57 (-0.15%) | $6.71 | $6.56 | 258.62 K | $411.26 M |
| 09/08/2025 | $6.63 | $6.59 (-0.6%) | $6.63 | $6.51 | 342.30 K | $412.51 M |
| 09/05/2025 | $6.73 | $6.61 (-1.78%) | $6.83 | $6.58 | 342.70 K | $413.77 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.
