5 DAY PERFORMANCE
-22.63%
1 MONTH PERFORMANCE
-20.30%
3 MONTH PERFORMANCE
-8.17%
6 MONTH PERFORMANCE
-8.96%
YEAR-TO-DATE PERFORMANCE
+0.13%
1 YEAR PERFORMANCE
+26.62%
Kearny Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.57 | $9.58 (0.1%) | $9.61 | $9.47 | 46.34 K | |
| 08/06/2026 | $9.77 | $9.59 (-1.84%) | $9.77 | $9.54 | 495.70 K | $602.88 M |
| 08/05/2026 | $9.76 | $9.68 (-0.82%) | $9.79 | $9.68 | 607.94 K | $608.54 M |
| 08/04/2026 | $9.73 | $9.74 (0.1%) | $9.82 | $9.68 | 412.51 K | $612.31 M |
| 08/03/2026 | $9.70 | $9.70 (0%) | $9.81 | $9.64 | 608.40 K | $609.80 M |
| 07/31/2026 | $9.61 | $9.59 (-0.21%) | $9.68 | $9.47 | 431.35 K | $602.88 M |
| 07/30/2026 | $9.63 | $9.63 (0%) | $9.71 | $9.61 | 374.44 K | $605.40 M |
| 07/29/2026 | $9.61 | $9.59 (-0.21%) | $9.73 | $9.53 | 535.00 K | $602.88 M |
| 07/28/2026 | $9.49 | $9.65 (1.69%) | $9.76 | $9.49 | 886.04 K | $606.66 M |
| 07/27/2026 | $9.42 | $9.45 (0.32%) | $9.55 | $9.38 | 456.60 K | $594.08 M |
| 07/24/2026 | $9.23 | $9.40 (1.84%) | $9.47 | $9.20 | 559.23 K | $590.94 M |
| 07/23/2026 | $8.92 | $9.12 (2.24%) | $9.20 | $8.75 | 862.31 K | $573.34 M |
| 07/22/2026 | $9.54 | $9.48 (-0.63%) | $9.56 | $9.35 | 368.04 K | $595.97 M |
| 07/21/2026 | $9.44 | $9.55 (1.17%) | $9.56 | $9.32 | 419.09 K | $600.37 M |
| 07/20/2026 | $9.49 | $9.48 (-0.11%) | $9.55 | $9.41 | 456.42 K | $595.97 M |
| 07/17/2026 | $9.52 | $9.50 (-0.21%) | $9.68 | $9.47 | 490.14 K | $597.63 M |
| 07/16/2026 | $9.48 | $9.69 (2.22%) | $9.76 | $9.48 | 610.24 K | $609.58 M |
| 07/15/2026 | $9.40 | $9.47 (0.74%) | $9.57 | $9.39 | 445.60 K | $595.74 M |
| 07/14/2026 | $9.41 | $9.38 (-0.32%) | $9.46 | $9.37 | 409.74 K | $590.08 M |
| 07/13/2026 | $9.33 | $9.37 (0.43%) | $9.41 | $9.31 | 403.50 K | $589.45 M |
| 07/10/2026 | $9.37 | $9.33 (-0.43%) | $9.41 | $9.28 | 478.05 K | $586.93 M |
| 07/09/2026 | $9.14 | $9.39 (2.74%) | $9.40 | $9.12 | 458.04 K | $590.71 M |
| 07/08/2026 | $9.29 | $9.11 (-1.94%) | $9.32 | $9.05 | 540.82 K | $573.09 M |
| 07/07/2026 | $9.39 | $9.31 (-0.85%) | $9.48 | $9.31 | 527.43 K | $585.67 M |
| 07/06/2026 | $9.37 | $9.41 (0.43%) | $9.56 | $9.37 | 669.72 K | $591.96 M |
| 07/02/2026 | $9.63 | $9.37 (-2.7%) | $9.66 | $9.30 | 645.44 K | $589.45 M |
| 07/01/2026 | $9.40 | $9.54 (1.49%) | $9.62 | $9.36 | 664.35 K | $600.14 M |
| 06/30/2026 | $9.25 | $9.46 (2.27%) | $9.48 | $9.23 | 681.80 K | $595.11 M |
| 06/29/2026 | $9.24 | $9.27 (0.32%) | $9.29 | $9.10 | 743.83 K | $583.16 M |
| 06/26/2026 | $9.12 | $9.30 (1.97%) | $9.32 | $9.05 | 2.82 M | $585.04 M |
| 06/25/2026 | $8.94 | $9.12 (2.01%) | $9.18 | $8.92 | 1.16 M | $573.72 M |
| 06/24/2026 | $8.82 | $8.89 (0.79%) | $9.00 | $8.81 | 782.20 K | $559.25 M |
| 06/23/2026 | $8.61 | $8.81 (2.32%) | $8.88 | $8.58 | 555.33 K | $554.22 M |
| 06/22/2026 | $8.51 | $8.60 (1.06%) | $8.65 | $8.50 | 488.23 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 |
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.
