5 DAY PERFORMANCE
-8.73%
1 MONTH PERFORMANCE
-4.13%
3 MONTH PERFORMANCE
-8.96%
6 MONTH PERFORMANCE
+16.67%
YEAR-TO-DATE PERFORMANCE
+0.13%
1 YEAR PERFORMANCE
+15.94%
Kearny Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.11 | $8.07 (-0.49%) | $8.11 | $8.01 | 321.62 K | $507.98 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 | $510.41 M |
| 04/16/2026 | $7.89 | $7.92 (0.38%) | $7.95 | $7.86 | 270.90 K | $497.84 M |
| 04/15/2026 | $7.97 | $7.93 (-0.5%) | $7.99 | $7.87 | 200.30 K | $498.46 M |
| 04/14/2026 | $8.00 | $7.98 (-0.25%) | $8.03 | $7.90 | 270.05 K | $501.61 M |
| 04/13/2026 | $8.01 | $8.04 (0.37%) | $8.06 | $7.94 | 257.60 K | $505.38 M |
| 04/10/2026 | $8.18 | $8.03 (-1.83%) | $8.18 | $8.02 | 172.70 K | $504.75 M |
| 04/09/2026 | $7.97 | $8.18 (2.63%) | $8.21 | $7.97 | 223.50 K | $514.18 M |
| 04/08/2026 | $8.02 | $8.04 (0.25%) | $8.12 | $7.97 | 292.60 K | $505.38 M |
| 04/07/2026 | $7.71 | $7.81 (1.3%) | $7.83 | $7.71 | 240.10 K | $490.92 M |
| 04/06/2026 | $7.66 | $7.74 (1.04%) | $7.78 | $7.66 | 277.73 K | $486.52 M |
| 04/02/2026 | $7.55 | $7.69 (1.85%) | $7.72 | $7.52 | 241.30 K | $483.38 M |
| 04/01/2026 | $7.59 | $7.67 (1.05%) | $7.75 | $7.59 | 301.63 K | $482.12 M |
| 03/31/2026 | $7.54 | $7.55 (0.13%) | $7.58 | $7.44 | 398.73 K | $474.58 M |
| 03/30/2026 | $7.42 | $7.43 (0.13%) | $7.46 | $7.36 | 235.73 K | $467.03 M |
| 03/27/2026 | $7.46 | $7.37 (-1.21%) | $7.46 | $7.28 | 394.70 K | $463.26 M |
| 03/26/2026 | $7.28 | $7.50 (3.02%) | $7.53 | $7.28 | 478.40 K | $471.44 M |
| 03/25/2026 | $7.41 | $7.34 (-0.94%) | $7.45 | $7.32 | 230.02 K | $461.38 M |
| 03/24/2026 | $7.23 | $7.35 (1.66%) | $7.45 | $7.23 | 315.21 K | $462.01 M |
| 03/23/2026 | $7.28 | $7.31 (0.41%) | $7.48 | $7.24 | 429.04 K | $459.49 M |
| 03/20/2026 | $7.14 | $7.13 (-0.14%) | $7.17 | $7.05 | 808.74 K | $448.18 M |
| 03/19/2026 | $6.97 | $7.13 (2.3%) | $7.23 | $6.92 | 349.10 K | $448.18 M |
| 03/18/2026 | $7.15 | $7.02 (-1.82%) | $7.21 | $7.00 | 329.32 K | $441.26 M |
| 03/17/2026 | $7.24 | $7.17 (-0.97%) | $7.31 | $7.11 | 390.50 K | $450.69 M |
| 03/16/2026 | $7.29 | $7.20 (-1.23%) | $7.34 | $7.19 | 278.53 K | $452.58 M |
| 03/13/2026 | $7.34 | $7.25 (-1.23%) | $7.40 | $7.22 | 274.01 K | $455.72 M |
| 03/12/2026 | $7.24 | $7.31 (0.97%) | $7.35 | $7.19 | 409.51 K | $459.49 M |
| 03/11/2026 | $7.41 | $7.34 (-0.94%) | $7.46 | $7.32 | 292.60 K | $461.38 M |
| 03/10/2026 | $7.40 | $7.48 (1.08%) | $7.64 | $7.26 | 363.12 K | $470.18 M |
| 03/09/2026 | $7.30 | $7.42 (1.64%) | $7.47 | $7.08 | 468.70 K | $466.41 M |
| 03/06/2026 | $7.42 | $7.44 (0.27%) | $7.54 | $7.26 | 310.71 K | $467.66 M |
| 03/05/2026 | $7.76 | $7.61 (-1.93%) | $7.81 | $7.56 | 362.01 K | $478.35 M |
| 03/04/2026 | $7.85 | $7.81 (-0.51%) | $7.98 | $7.81 | 267.82 K | $490.92 M |
| 03/03/2026 | $7.61 | $7.78 (2.23%) | $7.83 | $7.58 | 301.44 K | $489.04 M |
| 03/02/2026 | $7.58 | $7.77 (2.51%) | $7.84 | $7.48 | 254.30 K | $488.41 M |
| 02/27/2026 | $7.84 | $7.65 (-2.42%) | $7.84 | $7.60 | 351.94 K | $480.86 M |
| 02/26/2026 | $7.97 | $7.98 (0.13%) | $8.12 | $7.86 | 242.61 K | $501.61 M |
| 02/25/2026 | $7.84 | $7.97 (1.66%) | $7.98 | $7.79 | 206.11 K | $500.98 M |
| 02/24/2026 | $7.85 | $7.79 (-0.76%) | $7.97 | $7.68 | 301.84 K | $489.66 M |
| 02/23/2026 | $8.16 | $7.83 (-4.04%) | $8.30 | $7.74 | 423.84 K | $492.18 M |
| 02/20/2026 | $8.12 | $8.21 (1.11%) | $8.24 | $8.03 | 309.50 K | $516.06 M |
| 02/19/2026 | $8.03 | $8.12 (1.12%) | $8.14 | $7.99 | 334.03 K | $510.41 M |
| 02/18/2026 | $8.16 | $8.08 (-0.98%) | $8.33 | $8.07 | 491.44 K | $507.89 M |
| 02/17/2026 | $8.10 | $8.17 (0.86%) | $8.23 | $8.05 | 303.10 K | $513.55 M |
| 02/13/2026 | $8.00 | $8.08 (1%) | $8.14 | $7.91 | 225.13 K | $507.89 M |
| 02/12/2026 | $8.07 | $8.00 (-0.87%) | $8.13 | $7.87 | 262.60 K | $502.86 M |
| 02/11/2026 | $8.05 | $8.02 (-0.37%) | $8.14 | $7.77 | 271.23 K | $504.12 M |
| 02/10/2026 | $8.14 | $8.04 (-1.23%) | $8.26 | $7.99 | 315.64 K | $505.38 M |
| 02/09/2026 | $8.14 | $8.18 (0.49%) | $8.28 | $8.11 | 302.60 K | $514.18 M |
| 02/06/2026 | $8.12 | $8.15 (0.37%) | $8.24 | $8.09 | 297.03 K | $512.29 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.
