5 DAY PERFORMANCE
+8.33%
1 MONTH PERFORMANCE
-1.38%
3 MONTH PERFORMANCE
-10.96%
6 MONTH PERFORMANCE
+7.36%
YEAR-TO-DATE PERFORMANCE
+0.99%
1 YEAR PERFORMANCE
+14.04%
Kearny Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $6.30 | $6.21 (-1.43%) | $6.36 | $6.21 | 204,870 | $392.49 M |
| 03/12/2025 | $6.25 | $6.29 (0.64%) | $6.34 | $6.17 | 274,920 | $393.11 M |
| 03/11/2025 | $6.25 | $6.18 (-1.12%) | $6.30 | $6.12 | 498,400 | $386.24 M |
| 03/10/2025 | $6.50 | $6.23 (-4.15%) | $6.61 | $6.22 | 425,741 | $389.36 M |
| 03/07/2025 | $6.62 | $6.60 (-0.3%) | $6.65 | $6.51 | 229,537 | $412.49 M |
| 03/06/2025 | $6.61 | $6.62 (0.15%) | $6.68 | $6.53 | 329,816 | $413.74 M |
| 03/05/2025 | $6.80 | $6.69 (-1.62%) | $6.88 | $6.64 | 331,200 | $418.11 M |
| 03/04/2025 | $6.81 | $6.78 (-0.44%) | $6.94 | $6.63 | 411,625 | $423.74 M |
| 03/03/2025 | $7.00 | $6.85 (-2.14%) | $7.04 | $6.80 | 297,303 | $428.11 M |
| 02/28/2025 | $6.84 | $6.99 (2.19%) | $6.99 | $6.82 | 275,900 | $436.86 M |
| 02/27/2025 | $6.81 | $6.81 (0%) | $6.88 | $6.78 | 228,508 | $425.61 M |
| 02/26/2025 | $6.76 | $6.81 (0.74%) | $6.82 | $6.65 | 375,921 | $425.61 M |
| 02/25/2025 | $6.74 | $6.74 (0%) | $6.84 | $6.74 | 324,338 | $421.24 M |
| 02/24/2025 | $6.85 | $6.70 (-2.19%) | $6.88 | $6.70 | 246,511 | $418.74 M |
| 02/21/2025 | $7.09 | $6.82 (-3.81%) | $7.11 | $6.82 | 243,401 | $426.24 M |
| 02/20/2025 | $7.08 | $7.00 (-1.13%) | $7.10 | $6.94 | 242,400 | $437.49 M |
| 02/19/2025 | $7.16 | $7.12 (-0.56%) | $7.16 | $7.01 | 174,200 | $444.99 M |
| 02/18/2025 | $7.18 | $7.23 (0.7%) | $7.25 | $7.12 | 235,612 | $451.86 M |
| 02/14/2025 | $7.30 | $7.18 (-1.64%) | $7.36 | $7.13 | 151,847 | $448.74 M |
| 02/13/2025 | $7.20 | $7.25 (0.69%) | $7.27 | $7.11 | 185,319 | $453.11 M |
| 02/12/2025 | $7.35 | $7.20 (-2.04%) | $7.37 | $7.18 | 356,800 | $449.99 M |
| 02/11/2025 | $7.37 | $7.55 (2.44%) | $7.57 | $7.33 | 281,800 | $471.86 M |
| 02/10/2025 | $7.27 | $7.43 (2.2%) | $7.66 | $7.24 | 551,877 | $464.36 M |
| 02/07/2025 | $7.25 | $7.20 (-0.69%) | $7.25 | $6.99 | 519,200 | $449.99 M |
| 02/06/2025 | $7.10 | $7.25 (2.11%) | $7.26 | $7.07 | 299,130 | $453.11 M |
| 02/05/2025 | $7.02 | $7.08 (0.85%) | $7.09 | $6.91 | 208,700 | $442.49 M |
| 02/04/2025 | $6.77 | $6.98 (3.1%) | $7.00 | $6.75 | 274,100 | $436.24 M |
| 02/03/2025 | $6.70 | $6.83 (1.94%) | $6.89 | $6.62 | 310,037 | $426.86 M |
| 01/31/2025 | $6.86 | $6.90 (0.58%) | $7.00 | $6.75 | 456,600 | $430.48 M |
| 01/30/2025 | $7.10 | $6.88 (-3.1%) | $7.39 | $6.72 | 684,601 | $429.24 M |
| 01/29/2025 | $7.22 | $7.28 (0.83%) | $7.38 | $7.12 | 462,903 | $454.19 M |
| 01/28/2025 | $7.26 | $7.28 (0.28%) | $7.38 | $7.14 | 529,300 | $454.19 M |
| 01/27/2025 | $7.10 | $7.30 (2.82%) | $7.38 | $7.08 | 342,000 | $455.44 M |
| 01/24/2025 | $7.10 | $7.08 (-0.28%) | $7.17 | $7.01 | 189,700 | $441.71 M |
| 01/23/2025 | $7.11 | $7.14 (0.42%) | $7.23 | $7.11 | 178,348 | $445.46 M |
| 01/22/2025 | $7.28 | $7.16 (-1.65%) | $7.32 | $7.11 | 207,104 | $446.71 M |
| 01/21/2025 | $7.32 | $7.32 (0%) | $7.40 | $7.29 | 226,324 | $456.69 M |
| 01/17/2025 | $7.21 | $7.23 (0.28%) | $7.31 | $7.11 | 182,701 | $451.07 M |
| 01/16/2025 | $7.23 | $7.17 (-0.83%) | $7.23 | $7.10 | 280,830 | $447.33 M |
| 01/15/2025 | $7.35 | $7.27 (-1.09%) | $7.36 | $7.13 | 247,126 | $453.57 M |
| 01/14/2025 | $6.89 | $7.06 (2.47%) | $7.09 | $6.83 | 258,200 | $440.47 M |
| 01/13/2025 | $6.63 | $6.83 (3.02%) | $6.85 | $6.63 | 286,238 | $426.12 M |
| 01/10/2025 | $6.78 | $6.69 (-1.33%) | $7.02 | $6.55 | 371,900 | $417.38 M |
| 01/08/2025 | $6.86 | $6.94 (1.17%) | $6.97 | $6.80 | 179,835 | $432.98 M |
| 01/07/2025 | $7.19 | $6.94 (-3.48%) | $7.26 | $6.88 | 305,919 | $432.98 M |
| 01/06/2025 | $7.01 | $7.15 (2%) | $7.40 | $7.00 | 689,600 | $446.08 M |
| 01/03/2025 | $6.90 | $6.88 (-0.29%) | $6.93 | $6.75 | 244,749 | $429.24 M |
| 01/02/2025 | $7.16 | $6.90 (-3.63%) | $7.22 | $6.89 | 209,636 | $430.48 M |
| 12/31/2024 | $7.07 | $7.08 (0.14%) | $7.12 | $6.98 | 213,843 | $441.71 M |
| 12/30/2024 | $7.04 | $7.02 (-0.28%) | $7.09 | $6.94 | 310,047 | $437.97 M |
| 12/27/2024 | $7.17 | $7.07 (-1.39%) | $7.26 | $7.02 | 267,547 | $441.09 M |
| 12/26/2024 | $7.20 | $7.22 (0.28%) | $7.28 | $7.17 | 197,544 | $450.45 M |
| 12/24/2024 | $7.26 | $7.28 (0.28%) | $7.31 | $7.19 | 113,100 | $454.19 M |
| 12/23/2024 | $7.42 | $7.27 (-2.02%) | $7.48 | $7.25 | 250,800 | $453.57 M |
| 12/20/2024 | $7.33 | $7.42 (1.23%) | $7.67 | $7.31 | 1.90 M | $462.93 M |
| 12/19/2024 | $7.62 | $7.42 (-2.62%) | $7.77 | $7.35 | 387,512 | $462.93 M |
| 12/18/2024 | $8.12 | $7.51 (-7.51%) | $8.21 | $7.48 | 420,507 | $468.54 M |
| 12/17/2024 | $8.17 | $8.03 (-1.71%) | $8.30 | $8.03 | 359,300 | $500.98 M |
| 12/16/2024 | $8.05 | $8.17 (1.49%) | $8.23 | $7.97 | 364,300 | $509.72 M |
| 12/13/2024 | $8.18 | $8.03 (-1.83%) | $8.18 | $8.03 | 429,039 | $500.98 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.
