5 DAY PERFORMANCE
-18.64%
1 MONTH PERFORMANCE
-19.96%
3 MONTH PERFORMANCE
-23.35%
6 MONTH PERFORMANCE
-8.73%
YEAR-TO-DATE PERFORMANCE
+0.13%
1 YEAR PERFORMANCE
+14.86%
Kearny Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.42 | $9.01 (-4.35%) | $9.51 | $8.96 | 375.09 K | |
| 11/04/2026 | $9.36 | $9.32 (-0.43%) | $9.54 | $9.30 | 521.84 K | $588.30 M |
| 11/03/2026 | $9.39 | $9.29 (-1.06%) | $9.39 | $9.24 | 431.78 K | $586.40 M |
| 11/02/2026 | $9.17 | $9.36 (2.07%) | $9.43 | $9.13 | 453.60 K | $590.82 M |
| 10/30/2026 | $9.27 | $9.12 (-1.62%) | $9.27 | $9.10 | 410.93 K | $575.67 M |
| 10/29/2026 | $9.32 | $9.23 (-0.97%) | $9.33 | $9.13 | 530.70 K | $582.62 M |
| 10/28/2026 | $9.26 | $9.22 (-0.43%) | $9.29 | $9.04 | 477.82 K | $581.98 M |
| 10/27/2026 | $9.30 | $9.26 (-0.43%) | $9.33 | $9.20 | 362.70 K | $584.51 M |
| 10/26/2026 | $9.25 | $9.25 (0%) | $9.41 | $9.22 | 562.10 K | $583.88 M |
| 10/23/2026 | $9.19 | $9.30 (1.2%) | $9.39 | $9.19 | 708.00 K | $587.03 M |
| 10/22/2026 | $8.89 | $9.27 (4.27%) | $9.30 | $8.82 | 746.19 K | $585.14 M |
| 10/21/2026 | $9.09 | $9.06 (-0.33%) | $9.20 | $8.98 | 334.10 K | $571.89 M |
| 10/20/2026 | $8.87 | $9.06 (2.14%) | $9.13 | $8.87 | 349.43 K | $571.89 M |
| 10/19/2026 | $8.96 | $8.87 (-1%) | $9.07 | $8.84 | 295.20 K | $559.89 M |
| 10/16/2026 | $9.04 | $8.97 (-0.77%) | $9.15 | $8.95 | 348.83 K | $563.91 M |
| 10/15/2026 | $9.00 | $9.01 (0.11%) | $9.10 | $8.92 | 367.14 K | $566.42 M |
| 10/14/2026 | $8.91 | $8.94 (0.34%) | $9.02 | $8.85 | 522.80 K | $562.02 M |
| 10/13/2026 | $9.18 | $9.06 (-1.31%) | $9.18 | $9.02 | 359.84 K | $569.57 M |
| 10/12/2026 | $9.07 | $9.11 (0.44%) | $9.17 | $9.05 | 262.34 K | $572.71 M |
| 10/09/2026 | $9.15 | $9.07 (-0.87%) | $9.22 | $9.06 | 349.25 K | $570.19 M |
| 10/08/2026 | $9.10 | $9.20 (1.1%) | $9.26 | $8.99 | 795.00 K | $578.37 M |
| 10/07/2026 | $9.09 | $9.11 (0.22%) | $9.15 | $9.03 | 505.83 K | $572.71 M |
| 10/06/2026 | $9.31 | $9.22 (-0.97%) | $9.37 | $9.18 | 416.90 K | $579.62 M |
| 10/05/2026 | $9.29 | $9.27 (-0.22%) | $9.31 | $9.19 | 495.14 K | $582.77 M |
| 10/02/2026 | $9.28 | $9.32 (0.43%) | $9.36 | $9.05 | 504.90 K | $585.91 M |
| 10/01/2026 | $9.13 | $9.20 (0.77%) | $9.24 | $8.95 | 465.74 K | $578.37 M |
| 09/30/2026 | $9.15 | $9.16 (0.11%) | $9.20 | $9.09 | 545.00 K | $575.85 M |
| 09/29/2026 | $9.19 | $9.12 (-0.76%) | $9.24 | $9.05 | 449.70 K | $573.34 M |
| 09/28/2026 | $9.32 | $9.17 (-1.61%) | $9.35 | $9.15 | 438.11 K | $576.48 M |
| 09/25/2026 | $9.33 | $9.36 (0.32%) | $9.43 | $9.29 | 500.30 K | $588.43 M |
| 09/24/2026 | $9.36 | $9.30 (-0.64%) | $9.40 | $9.24 | 657.40 K | $584.65 M |
| 09/23/2026 | $9.55 | $9.34 (-2.2%) | $9.55 | $9.33 | 394.10 K | $587.17 M |
| 09/22/2026 | $9.62 | $9.55 (-0.73%) | $9.70 | $9.50 | 480.10 K | $600.37 M |
| 09/21/2026 | $9.66 | $9.58 (-0.83%) | $9.70 | $9.57 | 411.20 K | $602.26 M |
| 09/18/2026 | $9.58 | $9.56 (-0.21%) | $9.61 | $9.47 | 1.27 M | $601.00 M |
| 09/17/2026 | $9.74 | $9.65 (-0.92%) | $9.74 | $9.62 | 365.41 K | $606.66 M |
| 09/16/2026 | $9.83 | $9.65 (-1.83%) | $9.83 | $9.45 | 534.82 K | $606.66 M |
| 09/15/2026 | $9.77 | $9.81 (0.41%) | $9.84 | $9.68 | 400.80 K | $616.72 M |
| 09/14/2026 | $9.78 | $9.78 (0%) | $9.94 | $9.76 | 508.00 K | $614.83 M |
| 09/11/2026 | $9.93 | $9.78 (-1.51%) | $9.93 | $9.74 | 346.31 K | $614.83 M |
| 09/10/2026 | $9.73 | $9.83 (1.03%) | $9.90 | $9.65 | 346.04 K | $617.97 M |
| 09/09/2026 | $9.96 | $9.73 (-2.31%) | $9.96 | $9.73 | 417.20 K | $611.69 M |
| 09/08/2026 | $10.10 | $10.00 (-0.99%) | $10.21 | $9.98 | 436.15 K | $628.66 M |
| 09/04/2026 | $10.01 | $10.13 (1.2%) | $10.21 | $10.01 | 378.60 K | $636.83 M |
| 09/03/2026 | $10.11 | $10.06 (-0.49%) | $10.24 | $10.03 | 502.30 K | $632.43 M |
| 09/02/2026 | $9.80 | $10.04 (2.45%) | $10.07 | $9.69 | 720.60 K | $631.17 M |
| 09/01/2026 | $9.87 | $9.77 (-1.01%) | $9.96 | $9.74 | 781.54 K | $614.20 M |
| 08/31/2026 | $9.49 | $9.87 (4%) | $9.90 | $9.49 | 668.20 K | $620.49 M |
| 08/28/2026 | $10.02 | $9.82 (-2%) | $10.07 | $9.81 | 601.30 K | $617.34 M |
| 08/27/2026 | $9.84 | $10.01 (1.73%) | $10.04 | $9.79 | 1.01 M | $629.29 M |
| 08/26/2026 | $9.92 | $9.84 (-0.81%) | $9.96 | $9.80 | 877.70 K | $618.60 M |
| 08/25/2026 | $9.83 | $9.89 (0.61%) | $9.90 | $9.76 | 760.20 K | $621.74 M |
| 08/24/2026 | $9.68 | $9.82 (1.45%) | $9.83 | $9.59 | 665.63 K | $617.34 M |
| 08/21/2026 | $9.77 | $9.73 (-0.41%) | $9.77 | $9.60 | 688.82 K | $611.69 M |
| 08/20/2026 | $9.58 | $9.67 (0.94%) | $9.72 | $9.54 | 594.65 K | $607.91 M |
| 08/19/2026 | $9.78 | $9.63 (-1.53%) | $9.97 | $9.59 | 1.57 M | $605.40 M |
| 08/18/2026 | $9.82 | $9.78 (-0.41%) | $9.85 | $9.71 | 664.23 K | $614.83 M |
| 08/17/2026 | $9.59 | $9.77 (1.88%) | $9.83 | $9.59 | 2.02 M | $614.20 M |
| 08/14/2026 | $9.63 | $9.62 (-0.1%) | $9.69 | $9.54 | 424.70 K | $604.77 M |
| 08/13/2026 | $9.54 | $9.60 (0.63%) | $9.66 | $9.54 | 405.14 K | $603.51 M |
| 08/12/2026 | $9.42 | $9.53 (1.17%) | $9.57 | $9.36 | 537.93 K | $599.11 M |
| 08/11/2026 | $9.49 | $9.53 (0.42%) | $9.63 | $9.49 | 523.81 K | $599.11 M |
| 08/10/2026 | $9.52 | $9.46 (-0.63%) | $9.52 | $9.38 | 378.90 K | $594.71 M |
| 08/07/2026 | $9.57 | $9.52 (-0.52%) | $9.61 | $9.47 | 294.84 K | $598.48 M |
| 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 |
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.
