NasdaqGS - Delayed Quote USD

Kearny Financial Corp. (KRNY)

6.24
-0.12
(-1.89%)
At close: June 13 at 4:00:01 PM EDT
6.24
0.00
(0.00%)
After hours: June 13 at 4:04:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20256.286.326.006.246.24402,100
Jun 12, 20256.356.406.276.366.36264,500
Jun 11, 20256.286.396.256.386.38348,900
Jun 10, 20256.176.346.156.276.27236,800
Jun 9, 20256.156.216.096.166.16472,700
Jun 6, 20256.036.116.016.116.11300,800
Jun 5, 20255.976.015.885.945.94381,500
Jun 4, 20256.086.115.925.975.97369,900
Jun 3, 20255.896.105.876.076.07774,800
Jun 2, 20256.016.035.875.905.90361,900
May 30, 20256.076.085.976.036.031,452,200
May 29, 20256.076.116.016.116.11356,200
May 28, 20256.146.146.046.066.06314,100
May 27, 20256.076.155.996.146.14394,800
May 23, 20255.926.045.926.006.00281,300
May 22, 20256.116.176.016.026.02227,100
May 21, 20256.216.306.076.166.16416,800
May 20, 20256.266.346.246.276.27176,100
May 19, 20256.256.316.206.286.28315,900
May 16, 20256.496.496.326.336.33268,400
May 15, 20256.476.516.406.496.49178,000
May 14, 20256.526.566.446.476.47286,500
May 13, 20256.606.616.546.556.55190,000
May 12, 20256.566.706.536.546.54401,100
May 9, 20256.416.416.296.356.35254,800
May 8, 20256.286.436.286.376.37260,300
May 7, 2025 0.11 Dividend
May 7, 20256.386.396.236.266.26297,300
May 6, 20256.426.486.266.406.29349,500
May 5, 20256.416.496.346.426.31257,300
May 2, 20256.396.496.346.486.37200,100
May 1, 20256.286.356.226.286.17278,100
Apr 30, 20256.196.346.126.266.15274,900
Apr 29, 20256.326.416.286.306.19249,100
Apr 28, 20256.386.386.266.376.26203,400
Apr 25, 20256.356.386.226.376.26405,500
Apr 24, 20256.206.526.076.456.34573,100
Apr 23, 20256.256.376.126.166.05464,800
Apr 22, 20255.936.135.906.106.00338,300
Apr 21, 20255.865.905.815.885.78397,300
Apr 17, 20255.855.965.855.925.82329,400
Apr 16, 20255.825.895.785.865.76256,400
Apr 15, 20255.745.915.745.825.72304,200
Apr 14, 20255.745.765.595.745.64343,800
Apr 11, 20255.655.765.555.665.56354,200
Apr 10, 20255.936.015.565.725.62544,200
Apr 9, 20255.716.285.596.025.92614,100
Apr 8, 20256.006.015.685.775.67430,000
Apr 7, 20255.606.135.545.815.71643,400
Apr 4, 20255.495.815.455.765.66776,800
Apr 3, 20256.056.115.765.765.66585,800
Apr 2, 20256.176.366.166.356.24262,900
Apr 1, 20256.266.326.166.266.15296,300
Mar 31, 20256.216.306.186.266.15357,300
Mar 28, 20256.406.406.226.276.16253,900
Mar 27, 20256.406.456.336.406.29209,900
Mar 26, 20256.476.556.356.386.27244,500
Mar 25, 20256.516.566.456.456.34247,800
Mar 24, 20256.426.566.366.526.41289,100
Mar 21, 20256.396.486.296.306.191,182,700
Mar 20, 20256.446.576.436.456.34259,000
Mar 19, 20256.426.586.416.526.41298,700
Mar 18, 20256.416.476.346.416.30256,100
Mar 17, 20256.386.496.376.426.31246,800
Mar 14, 20256.316.426.266.396.28288,600
Mar 13, 20256.306.356.216.216.10207,900
Mar 12, 20256.256.346.176.296.18294,300
Mar 11, 20256.256.306.126.186.07498,400
Mar 10, 20256.506.616.226.236.12425,700
Mar 7, 20256.626.656.516.606.49229,500
Mar 6, 20256.616.686.536.626.51329,800
Mar 5, 20256.806.886.646.696.58331,200
Mar 4, 20256.816.946.636.786.66411,600
Mar 3, 20257.007.046.806.856.73297,300
Feb 28, 20256.846.996.826.996.87275,900
Feb 27, 20256.816.886.786.816.69228,500
Feb 26, 20256.766.826.656.816.69375,900
Feb 25, 20256.746.846.746.746.62324,300
Feb 24, 20256.856.886.706.706.58246,500
Feb 21, 20257.097.116.826.826.70243,400
Feb 20, 20257.087.106.947.006.88242,400
Feb 19, 20257.167.167.017.127.00174,200
Feb 18, 20257.187.257.127.237.11235,600
Feb 14, 20257.307.367.137.187.06151,800
Feb 13, 20257.207.277.117.257.13185,300
Feb 12, 2025 0.11 Dividend
Feb 12, 20257.357.377.187.207.08356,800
Feb 11, 20257.377.577.337.557.31281,800
Feb 10, 20257.277.667.247.437.20551,800
Feb 7, 20257.257.256.997.206.97519,200
Feb 6, 20257.107.267.077.257.02299,100
Feb 5, 20257.027.096.917.086.86208,700
Feb 4, 20256.777.006.756.986.76274,100
Feb 3, 20256.706.896.626.836.61310,000
Jan 31, 20256.867.006.756.906.68456,600
Jan 30, 20257.107.396.726.886.66684,600
Jan 29, 20257.227.387.127.287.05462,900
Jan 28, 20257.267.387.147.287.05529,300
Jan 27, 20257.107.387.087.307.07342,000
Jan 24, 20257.107.177.017.086.86189,700
Jan 23, 20257.117.237.117.146.92178,300
Jan 22, 20257.287.327.117.166.93207,100
Jan 21, 20257.327.407.297.327.09226,300
Jan 17, 20257.217.317.117.237.00182,700
Jan 16, 20257.237.237.107.176.94280,800
Jan 15, 20257.357.367.137.277.04247,100
Jan 14, 20256.897.096.837.066.84258,200
Jan 13, 20256.636.856.636.836.61286,200
Jan 10, 20256.787.026.556.696.48371,900
Jan 8, 20256.866.976.806.946.72179,800
Jan 7, 20257.197.266.886.946.72305,900
Jan 6, 20257.017.407.007.156.92689,600
Jan 3, 20256.906.936.756.886.66244,700
Jan 2, 20257.167.226.896.906.68209,600
Dec 31, 20247.077.126.987.086.86213,800
Dec 30, 20247.047.096.947.026.80310,000
Dec 27, 20247.177.267.027.076.85267,500
Dec 26, 20247.207.287.177.226.99197,500
Dec 24, 20247.267.317.197.287.05113,100
Dec 23, 20247.427.487.257.277.04250,800
Dec 20, 20247.337.677.317.427.191,904,100
Dec 19, 20247.627.777.357.427.19387,500
Dec 18, 20248.128.217.487.517.27420,500
Dec 17, 20248.178.308.038.037.78359,300
Dec 16, 20248.058.237.978.177.91364,300
Dec 13, 20248.188.188.038.037.78429,000
Dec 12, 20248.148.298.108.207.94344,600
Dec 11, 20248.078.267.958.147.88438,500
Dec 10, 20247.868.027.788.007.75420,700
Dec 9, 20248.018.087.857.857.60224,100
Dec 6, 20248.218.217.938.017.76216,900
Dec 5, 20248.108.208.048.137.87327,800
Dec 4, 20247.978.107.878.097.84341,500
Dec 3, 20248.118.147.887.977.72466,400
Dec 2, 20247.958.247.778.147.88557,900
Nov 29, 20248.008.217.827.927.67162,200
Nov 27, 20248.158.237.927.937.68275,100
Nov 26, 20248.208.218.068.077.82438,200
Nov 25, 20248.378.558.218.217.95334,200
Nov 22, 20248.238.368.188.278.01356,000
Nov 21, 20248.118.328.108.197.93225,200
Nov 20, 20248.128.227.958.077.82301,400
Nov 19, 20248.008.167.998.157.89202,000
Nov 18, 20248.238.288.068.127.86198,100
Nov 15, 20248.318.388.078.217.95232,300
Nov 14, 20248.428.428.158.227.96225,200
Nov 13, 20248.478.598.288.358.09357,200
Nov 12, 20248.418.558.318.378.11353,400
Nov 11, 20248.278.498.218.488.21450,900
Nov 8, 20247.898.127.808.117.85427,900
Nov 7, 20248.118.157.787.867.61761,400
Nov 6, 2024 0.11 Dividend
Nov 6, 20247.578.327.548.257.99926,500
Nov 5, 20247.007.166.967.126.79356,000
Nov 4, 20247.007.036.866.976.65302,500
Nov 1, 20247.097.126.967.046.71278,000
Oct 31, 20247.137.166.996.996.67282,300
Oct 30, 20247.067.297.057.096.76373,000
Oct 29, 20246.957.096.947.076.74294,500
Oct 28, 20246.837.036.816.996.67344,400
Oct 25, 20247.017.136.776.786.46288,300
Oct 24, 20247.257.337.017.036.70340,900
Oct 23, 20247.157.297.127.236.89212,200
Oct 22, 20247.107.237.087.196.86221,700
Oct 21, 20247.417.457.097.126.79397,100
Oct 18, 20247.557.557.387.397.05260,900
Oct 17, 20247.487.567.367.527.17298,800
Oct 16, 20247.307.507.287.477.12418,500
Oct 15, 20247.077.427.037.196.86583,300
Oct 14, 20246.757.066.737.036.70287,200
Oct 11, 20246.516.766.516.756.44373,700
Oct 10, 20246.476.496.376.476.17306,500
Oct 9, 20246.426.576.396.496.19219,400
Oct 8, 20246.586.596.426.436.13218,500
Oct 7, 20246.616.636.516.586.27169,000
Oct 4, 20246.766.776.626.646.33213,000
Oct 3, 20246.656.666.556.636.32166,800
Oct 2, 20246.616.766.606.656.34161,600
Oct 1, 20246.876.876.586.636.32272,800
Sep 30, 20246.696.906.696.876.55257,100
Sep 27, 20246.846.876.736.746.43267,700
Sep 26, 20246.906.906.746.756.44251,300
Sep 25, 20246.957.016.796.806.48254,500
Sep 24, 20247.017.056.876.956.63323,600
Sep 23, 20247.037.216.967.016.68375,300
Sep 20, 20247.197.276.936.966.641,865,400
Sep 19, 20247.107.256.957.256.91376,500
Sep 18, 20246.927.246.816.926.60368,100
Sep 17, 20246.797.056.766.936.61326,100
Sep 16, 20246.686.746.536.726.41244,100
Sep 13, 20246.516.676.486.666.35303,300
Sep 12, 20246.446.476.306.396.09275,500
Sep 11, 20246.366.416.196.396.09246,300
Sep 10, 20246.436.476.296.456.15208,100
Sep 9, 20246.456.516.346.406.10293,500
Sep 6, 20246.556.586.406.446.14223,800
Sep 5, 20246.636.696.476.516.21265,700
Sep 4, 20246.606.736.586.616.30214,100
Sep 3, 20246.746.836.626.636.32240,300
Aug 30, 20246.816.846.706.816.49191,200
Aug 29, 20246.836.886.726.806.48302,300
Aug 28, 20246.766.926.706.786.46247,000
Aug 27, 20246.816.876.756.826.50252,400
Aug 26, 20246.957.096.866.866.54447,700
Aug 23, 20246.397.066.396.886.56429,600
Aug 22, 20246.416.506.356.376.07183,400
Aug 21, 20246.406.426.326.416.11200,700
Aug 20, 20246.506.506.336.366.06225,600
Aug 19, 20246.496.536.426.506.20221,700
Aug 16, 20246.146.446.146.426.12669,500
Aug 15, 20246.166.296.126.185.89305,400
Aug 14, 20246.126.135.966.005.72222,600
Aug 13, 20246.016.115.946.085.80286,700
Aug 12, 2024 0.11 Dividend
Aug 12, 20246.056.165.955.985.70461,000
Aug 9, 20246.316.315.936.115.72514,800
Aug 8, 20246.366.426.166.275.87345,500
Aug 7, 20246.436.526.246.245.84290,700
Aug 6, 20246.466.506.286.305.90358,000
Aug 5, 20246.426.616.266.466.05395,000
Aug 2, 20246.656.836.586.796.36471,800
Aug 1, 20247.167.246.746.946.50698,500
Jul 31, 20247.227.407.097.206.74558,400
Jul 30, 20247.037.197.027.186.72456,700
Jul 29, 20247.227.256.836.976.53426,700
Jul 26, 20247.147.226.867.166.70695,600
Jul 25, 20246.877.256.707.086.63613,900
Jul 24, 20247.397.477.127.136.68441,200
Jul 23, 20246.977.466.977.436.96612,500
Jul 22, 20246.717.076.617.076.62505,500
Jul 19, 20246.776.866.706.786.35607,600
Jul 18, 20246.937.046.736.756.32813,400
Jul 17, 20246.737.056.737.026.57807,500
Jul 16, 20246.606.886.576.886.44702,400
Jul 15, 20246.406.586.366.526.11536,600
Jul 12, 20246.476.516.306.315.91580,200
Jul 11, 20246.216.446.156.405.99542,000
Jul 10, 20245.996.105.906.025.64361,400
Jul 9, 20245.846.015.796.015.63365,100
Jul 8, 20245.815.875.755.865.49294,600
Jul 5, 20245.895.985.735.755.38419,700
Jul 3, 20246.166.165.895.895.52190,900
Jul 2, 20246.016.155.966.125.73276,400
Jul 1, 20246.096.145.996.005.62395,100
Jun 28, 20245.856.475.836.155.761,680,700
Jun 27, 20245.665.805.605.795.42346,300
Jun 26, 20245.505.715.475.655.29453,800
Jun 25, 20245.555.615.505.515.16539,800
Jun 24, 20245.515.615.465.565.21626,500
Jun 21, 20245.555.595.475.505.151,063,200
Jun 20, 20245.485.575.465.555.20546,800
Jun 18, 20245.525.605.505.565.21657,000
Jun 17, 20245.355.555.325.545.19412,100
Jun 14, 20245.515.515.345.375.03387,200

Related Tickers

NFBK Northfield Bancorp, Inc. (Staten Island, NY)
11.81
-3.28%
 
HTBK Heritage Commerce Corp
9.29
-2.62%
 
HONE HarborOne Bancorp, Inc.
11.22
-2.60%
 
CLBK Columbia Financial, Inc.
13.91
-2.86%
 
OCFC OceanFirst Financial Corp.
16.87
-2.43%
 
BLFY Blue Foundry Bancorp
8.72
-1.80%
 
INBK First Internet Bancorp
23.29
-3.20%
 
NWBI Northwest Bancshares, Inc.
12.27
-2.08%
 
WSBK Winchester Bancorp, Inc.
8.76
-2.77%
 
BCBP BCB Bancorp, Inc.
7.70
-1.41%