Free Trial

Kearny Financial (KRNY) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free KRNY Stock Alerts
$5.72
-0.03 (-0.52%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Kearny Financial Stock Price Performance

5 Day
Performance
-2.39%
1 Month
Performance
-11.18%
3 Month
Performance
-26.38%
6 Month
Performance
-16.86%
Year-To-Date
Performance
-36.23%
1 Year
Performance
-26.57%
Receive KRNY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kearny Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

KRNY Stock Chart for Sunday, April, 28, 2024

KRNY Chart by TradingView

Kearny Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$5.75$5.72
-0.52%		$5.77$5.65325,114 shs$368.60 million
04/25/2024$6.01$5.75
-4.33%		$5.91$5.55517,326 shs$370.53 million
04/24/2024$5.86$6.01
+2.56%		$6.02$5.81432,831 shs$387.28 million
04/23/2024$5.82$5.86
+0.69%		$6.00$5.79497,592 shs$377.62 million
04/22/2024$5.84$5.82
-0.34%		$5.94$5.81478,975 shs$375.04 million
04/19/2024$5.54$5.84
+5.42%		$5.86$5.52425,344 shs$376.31 million
04/18/2024$5.54$5.54$5.65$5.49427,729 shs$357.00 million
04/17/2024$5.50$5.54
+0.73%		$5.62$5.51352,017 shs$357.00 million
04/16/2024$5.63$5.50
-2.31%		$5.62$5.48296,811 shs$354.42 million
04/15/2024$5.81$5.63
-3.10%		$5.88$5.58354,954 shs$362.80 million
04/12/2024$5.53$5.81
+5.06%		$5.83$5.501.14 million shs$374.40 million
04/11/2024$5.62$5.53
-1.60%		$5.69$5.50667,196 shs$356.35 million
04/10/2024$6.09$5.62
-7.72%		$6.02$5.44951,511 shs$362.15 million
04/09/2024$6.09$6.09$6.19$6.08529,695 shs$392.44 million
04/08/2024$6.16$6.09
-1.14%		$6.24$6.01451,308 shs$392.44 million
04/05/2024$6.29$6.16
-2.07%		$6.37$6.15799,116 shs$396.95 million
04/04/2024$6.39$6.29
-1.56%		$6.59$6.26359,563 shs$405.33 million
04/03/2024$6.26$6.39
+2.08%		$6.45$6.21468,348 shs$411.77 million
04/02/2024$6.29$6.26
-0.48%		$6.29$6.14452,891 shs$403.39 million
04/01/2024$6.44$6.29
-2.33%		$6.44$6.22284,456 shs$405.33 million
03/29/2024$6.44$6.44$6.46$6.28410,462 shs$414.99 million
03/28/2024$6.32$6.44
+1.90%		$6.46$6.28410,462 shs$414.99 million
03/27/2024$6.01$6.32
+5.16%		$6.33$6.06332,858 shs$407.26 million
03/26/2024$6.07$6.01
-0.99%		$6.18$5.98233,309 shs$387.28 million
03/25/2024$6.02$6.07
+0.83%		$6.14$6.04193,624 shs$391.15 million
03/22/2024$6.16$6.02
-2.27%		$6.21$6.00231,500 shs$387.93 million
03/21/2024$6.20$6.16
-0.65%		$6.30$6.09316,775 shs$396.95 million
03/20/2024$5.87$6.20
+5.62%		$6.25$5.83381,397 shs$399.51 million
03/19/2024$5.90$5.87
-0.51%		$5.99$5.85506,063 shs$378.26 million
03/18/2024$5.92$5.90
-0.34%		$6.13$5.79776,995 shs$380.20 million
03/15/2024$5.89$5.92
+0.51%		$6.01$5.821.14 million shs$381.47 million
03/14/2024$6.27$5.89
-6.06%		$6.29$5.86696,995 shs$379.55 million
03/13/2024$6.21$6.27
+0.97%		$6.40$6.21591,382 shs$404.04 million
03/12/2024$6.36$6.21
-2.36%		$6.36$6.16290,908 shs$400.17 million
03/11/2024$6.37$6.36
-0.16%		$6.43$6.31243,134 shs$409.84 million
03/08/2024$6.26$6.37
+1.76%		$6.40$6.24357,484 shs$410.48 million
03/07/2024$6.24$6.26
+0.32%		$6.36$6.19284,882 shs$403.39 million
03/06/2024$6.14$6.24
+1.63%		$6.38$6.03514,213 shs$402.11 million
03/05/2024$5.97$6.14
+2.85%		$6.18$5.95467,036 shs$395.66 million
03/04/2024$6.14$5.97
-2.77%		$6.25$5.94509,150 shs$384.71 million
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$6.36$6.14
-3.46%		$6.31$6.10437,102 shs$395.64 million
02/29/2024$6.26$6.36
+1.60%		$6.49$6.34491,356 shs$409.84 million
02/28/2024$6.32$6.26
-0.95%		$6.32$6.18402,156 shs$403.39 million
02/27/2024$6.36$6.32
-0.63%		$6.46$6.30276,428 shs$407.26 million
02/26/2024$6.51$6.36
-2.30%		$6.54$6.35273,806 shs$409.84 million
02/23/2024$6.48$6.51
+0.46%		$6.57$6.39461,502 shs$419.50 million
02/22/2024$6.62$6.48
-2.11%		$6.62$6.40479,678 shs$417.57 million
02/21/2024$6.64$6.62
-0.30%		$6.72$6.56353,357 shs$426.59 million
02/20/2024$6.75$6.64
-1.63%		$6.80$6.63309,449 shs$427.88 million
02/19/2024$6.75$6.75$6.83$6.64318,200 shs$434.97 million
02/16/2024$6.82$6.75
-1.03%		$6.83$6.64318,265 shs$434.97 million
02/15/2024$6.48$6.82
+5.25%		$6.85$6.54575,652 shs$439.48 million
02/14/2024$6.38$6.48
+1.57%		$6.66$6.36417,410 shs$417.57 million
02/13/2024$6.82$6.38
-6.45%		$6.75$6.33519,629 shs$411.13 million
02/12/2024$6.67$6.82
+2.25%		$6.92$6.62500,843 shs$439.48 million
02/09/2024$6.44$6.67
+3.57%		$6.68$6.39703,679 shs$430.48 million
02/08/2024$6.09$6.44
+5.75%		$6.51$6.001.14 million shs$415.64 million
02/07/2024$6.68$6.09
-8.83%		$6.74$6.08979,989 shs$393.05 million
02/06/2024$7.02$6.68
-4.84%		$6.96$6.61668,923 shs$431.13 million
02/05/2024$7.23$7.02
-2.90%		$7.16$7.00702,762 shs$453.07 million
02/02/2024$7.26$7.23
-0.41%		$7.29$7.10413,770 shs$466.62 million
02/01/2024$7.23$7.26
+0.41%		$7.45$7.11609,635 shs$468.55 million
01/31/2024$7.74$7.23
-6.59%		$7.58$7.23613,951 shs$466.62 million
01/30/2024$7.85$7.74
-1.40%		$7.88$7.74293,668 shs$499.54 million
01/29/2024$7.77$7.85
+1.03%		$7.87$7.72447,388 shs$506.64 million

Related Companies:
This page (NASDAQ:KRNY) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace