5 DAY PERFORMANCE
-12.40%
1 MONTH PERFORMANCE
-9.51%
3 MONTH PERFORMANCE
+1.50%
6 MONTH PERFORMANCE
-2.24%
YEAR-TO-DATE PERFORMANCE
+0.13%
1 YEAR PERFORMANCE
+20.06%
Kearny Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.57 | $8.60 (0.35%) | $8.65 | $8.50 | 473.53 K | $541.01 M |
| 06/18/2026 | $8.50 | $8.47 (-0.35%) | $8.57 | $8.37 | 1.08 M | $532.83 M |
| 06/17/2026 | $8.57 | $8.39 (-2.1%) | $8.74 | $8.29 | 733.95 K | $527.80 M |
| 06/16/2026 | $8.63 | $8.61 (-0.23%) | $8.72 | $8.49 | 443.50 K | $541.64 M |
| 06/15/2026 | $8.85 | $8.58 (-3.05%) | $8.89 | $8.56 | 402.84 K | $539.75 M |
| 06/12/2026 | $8.70 | $8.79 (1.03%) | $8.80 | $8.69 | 344.44 K | $552.96 M |
| 06/11/2026 | $8.67 | $8.66 (-0.12%) | $8.75 | $8.55 | 458.41 K | $544.78 M |
| 06/10/2026 | $8.52 | $8.64 (1.41%) | $8.67 | $8.45 | 487.62 K | $543.53 M |
| 06/09/2026 | $8.40 | $8.46 (0.71%) | $8.53 | $8.40 | 481.40 K | $532.20 M |
| 06/08/2026 | $8.31 | $8.37 (0.72%) | $8.42 | $8.31 | 257.00 K | $526.54 M |
| 06/05/2026 | $8.23 | $8.31 (0.97%) | $8.37 | $8.22 | 281.88 K | $522.77 M |
| 06/04/2026 | $8.12 | $8.23 (1.35%) | $8.26 | $8.10 | 339.02 K | $517.73 M |
| 06/03/2026 | $8.19 | $7.98 (-2.56%) | $8.21 | $7.98 | 339.54 K | $502.01 M |
| 06/02/2026 | $8.07 | $8.21 (1.73%) | $8.24 | $8.04 | 373.82 K | $516.47 M |
| 06/01/2026 | $8.20 | $8.11 (-1.1%) | $8.21 | $8.01 | 387.90 K | $510.18 M |
| 05/29/2026 | $8.18 | $8.24 (0.73%) | $8.26 | $8.14 | 259.95 K | $518.36 M |
| 05/28/2026 | $8.23 | $8.21 (-0.24%) | $8.23 | $8.11 | 250.22 K | $516.47 M |
| 05/27/2026 | $8.34 | $8.22 (-1.44%) | $8.49 | $8.18 | 261.91 K | $517.10 M |
| 05/26/2026 | $8.24 | $8.30 (0.73%) | $8.39 | $8.22 | 440.60 K | $522.14 M |
| 05/22/2026 | $8.23 | $8.20 (-0.36%) | $8.24 | $8.17 | 265.40 K | $515.85 M |
| 05/21/2026 | $8.16 | $8.21 (0.61%) | $8.23 | $8.05 | 337.40 K | $516.47 M |
| 05/20/2026 | $8.01 | $8.23 (2.75%) | $8.25 | $7.95 | 452.21 K | $517.73 M |
| 05/19/2026 | $7.95 | $8.00 (0.63%) | $8.06 | $7.91 | 266.30 K | $503.26 M |
| 05/18/2026 | $7.88 | $7.99 (1.4%) | $8.01 | $7.88 | 284.60 K | $502.63 M |
| 05/15/2026 | $7.96 | $7.88 (-1.01%) | $7.99 | $7.83 | 257.30 K | $495.72 M |
| 05/14/2026 | $7.94 | $7.99 (0.63%) | $8.08 | $7.94 | 261.44 K | $502.63 M |
| 05/13/2026 | $7.86 | $7.89 (0.38%) | $7.99 | $7.83 | 260.40 K | $496.34 M |
| 05/12/2026 | $7.91 | $7.94 (0.38%) | $7.97 | $7.77 | 285.93 K | $499.49 M |
| 05/11/2026 | $8.20 | $7.91 (-3.54%) | $8.20 | $7.91 | 299.92 K | $497.60 M |
| 05/08/2026 | $8.08 | $8.16 (0.99%) | $8.20 | $8.05 | 424.50 K | $513.33 M |
| 05/07/2026 | $8.12 | $8.08 (-0.49%) | $8.18 | $8.07 | 202.24 K | $508.30 M |
| 05/06/2026 | $8.03 | $8.12 (1.12%) | $8.12 | $8.01 | 419.40 K | $510.81 M |
| 05/05/2026 | $7.98 | $8.13 (1.88%) | $8.16 | $7.98 | 319.70 K | $511.44 M |
| 05/04/2026 | $8.14 | $7.97 (-2.09%) | $8.17 | $7.96 | 328.80 K | $501.38 M |
| 05/01/2026 | $8.05 | $8.13 (0.99%) | $8.19 | $8.01 | 236.00 K | $511.44 M |
| 04/30/2026 | $8.00 | $8.04 (0.5%) | $8.12 | $8.00 | 229.91 K | $505.78 M |
| 04/29/2026 | $8.17 | $8.07 (-1.22%) | $8.26 | $8.05 | 272.60 K | $507.67 M |
| 04/28/2026 | $8.18 | $8.25 (0.86%) | $8.27 | $8.11 | 304.22 K | $518.99 M |
| 04/27/2026 | $7.75 | $8.14 (5.03%) | $8.16 | $7.47 | 355.70 K | $512.07 M |
| 04/24/2026 | $8.03 | $7.79 (-2.99%) | $8.09 | $7.76 | 341.72 K | $490.05 M |
| 04/23/2026 | $7.87 | $8.05 (2.29%) | $8.13 | $7.77 | 422.24 K | $506.41 M |
| 04/22/2026 | $7.93 | $7.87 (-0.76%) | $8.00 | $7.85 | 303.63 K | $495.09 M |
| 04/21/2026 | $8.05 | $7.92 (-1.61%) | $8.09 | $7.90 | 311.21 K | $498.23 M |
| 04/20/2026 | $8.08 | $8.06 (-0.25%) | $8.15 | $8.05 | 268.80 K | $507.04 M |
| 04/17/2026 | $7.99 | $8.12 (1.63%) | $8.26 | $7.99 | 334.50 K | $510.81 M |
| 04/16/2026 | $7.89 | $7.92 (0.38%) | $7.95 | $7.86 | 270.90 K | $498.23 M |
| 04/15/2026 | $7.97 | $7.93 (-0.5%) | $7.99 | $7.87 | 200.30 K | $498.86 M |
| 04/14/2026 | $8.00 | $7.98 (-0.25%) | $8.03 | $7.90 | 270.05 K | $502.01 M |
| 04/13/2026 | $8.01 | $8.04 (0.37%) | $8.06 | $7.94 | 257.60 K | $505.78 M |
| 04/10/2026 | $8.18 | $8.03 (-1.83%) | $8.18 | $8.02 | 172.70 K | $505.15 M |
| 04/09/2026 | $7.97 | $8.18 (2.63%) | $8.21 | $7.97 | 223.50 K | $514.59 M |
| 04/08/2026 | $8.02 | $8.04 (0.25%) | $8.12 | $7.97 | 292.60 K | $505.78 M |
| 04/07/2026 | $7.71 | $7.81 (1.3%) | $7.83 | $7.71 | 240.10 K | $491.31 M |
| 04/06/2026 | $7.66 | $7.74 (1.04%) | $7.78 | $7.66 | 277.73 K | $486.91 M |
| 04/02/2026 | $7.55 | $7.69 (1.85%) | $7.72 | $7.52 | 241.30 K | $483.76 M |
| 04/01/2026 | $7.59 | $7.67 (1.05%) | $7.75 | $7.59 | 301.63 K | $482.50 M |
| 03/31/2026 | $7.54 | $7.55 (0.13%) | $7.58 | $7.44 | 398.73 K | $474.96 M |
| 03/30/2026 | $7.42 | $7.43 (0.13%) | $7.46 | $7.36 | 235.73 K | $467.41 M |
| 03/27/2026 | $7.46 | $7.37 (-1.21%) | $7.46 | $7.28 | 394.70 K | $463.63 M |
| 03/26/2026 | $7.28 | $7.50 (3.02%) | $7.53 | $7.28 | 478.40 K | $471.81 M |
| 03/25/2026 | $7.41 | $7.34 (-0.94%) | $7.45 | $7.32 | 230.02 K | $461.74 M |
| 03/24/2026 | $7.23 | $7.35 (1.66%) | $7.45 | $7.23 | 315.21 K | $462.37 M |
| 03/23/2026 | $7.28 | $7.31 (0.41%) | $7.48 | $7.24 | 429.04 K | $459.86 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.
