5 DAY PERFORMANCE
-23.11%
1 MONTH PERFORMANCE
-23.74%
3 MONTH PERFORMANCE
-12.40%
6 MONTH PERFORMANCE
+4.07%
YEAR-TO-DATE PERFORMANCE
+0.13%
1 YEAR PERFORMANCE
+13.80%
Kearny Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.65 | $9.61 (-0.43%) | $9.67 | $9.60 | 151.13 K | $604.46 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 |
| 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 |
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.
