Skip to main content
KRNY logo

Kearny Financial Corp.

KRNYNASDAQFinancialsBanks - Regional

$9.25Today:- (-)1Y +41.10%

As of Oct 26, 2026 close

Market cap
$587.96M
P/E (TTM)
16.21
Forward P/E
11.61
Dividend yield
4.75%
52-week range
$6.23$10.24
Volume (live)
-
Avg. volume (3M)
494.57K

Kearny Financial (KRNY) Historical Stock Prices

Analyze Kearny Financial (KRNY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Kearny Financial (KRNY) Interactive Price Chart

Interactive historical price chart showing Kearny Financial stock price movements and trends across multiple time periods.

Loading chart...

KRNY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
KRNY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20269.259.419.229.259.25562.09K
Oct 23, 20269.199.389.199.309.30708.00K
Oct 22, 20268.899.298.829.279.27746.19K
Oct 21, 20269.099.208.989.069.06334.06K
Oct 20, 20268.879.138.879.069.06349.43K
Oct 19, 20268.969.078.848.878.87295.18K
Oct 16, 20269.049.158.958.978.97348.83K
Oct 15, 20269.009.108.929.019.01367.14K
Oct 14, 20268.919.028.858.948.94522.80K
Oct 13, 20269.189.189.029.069.06359.84K
Oct 12, 20269.079.179.059.119.11262.34K
Oct 9, 20269.159.219.059.079.07349.25K
Oct 8, 20269.109.268.999.209.20794.99K
Oct 7, 20269.099.159.039.119.11505.83K
Oct 6, 20269.319.379.189.229.22416.90K
Oct 5, 20269.299.319.199.279.27495.14K
Oct 2, 20269.289.369.059.329.32504.89K
Oct 1, 20269.139.248.959.209.20465.74K
Sep 30, 20269.159.209.099.169.16544.96K
Sep 29, 20269.199.249.059.129.12449.69K
Sep 28, 20269.329.359.159.179.17438.11K
Sep 25, 20269.339.439.299.369.36500.30K
Sep 24, 20269.369.409.249.309.30657.37K
Sep 23, 20269.559.559.339.349.34394.07K
Sep 22, 20269.629.709.509.559.55480.09K
Sep 21, 20269.669.709.579.589.58411.16K
Sep 18, 20269.589.619.479.569.561.27M
Sep 17, 20269.749.749.629.659.65365.40K
Sep 16, 20269.839.839.459.659.65534.82K
Sep 15, 20269.779.849.689.819.81400.77K
Sep 14, 20269.789.959.769.789.78507.97K
Sep 11, 20269.939.939.739.789.78346.31K
Sep 10, 20269.739.909.659.839.83346.04K
Sep 9, 20269.969.969.739.739.73417.17K
Sep 8, 202610.1010.219.9710.0010.00436.15K
Sep 4, 202610.0110.2110.0110.1310.13378.59K
Sep 3, 202610.1110.2310.0310.0610.06502.25K
Sep 2, 20269.8010.079.6910.0410.04720.59K
Sep 1, 20269.879.969.739.779.77781.54K
Aug 31, 20269.499.909.499.879.87668.19K
Aug 28, 202610.0210.079.819.829.82601.30K
Aug 27, 20269.8410.049.7910.0110.011.01M
Aug 26, 20269.929.969.799.849.84877.68K
Aug 25, 20269.839.909.769.899.89760.19K
Aug 24, 20269.689.839.599.829.82665.63K
Aug 21, 20269.779.779.609.739.73688.82K
Aug 20, 20269.589.719.549.679.67594.65K
Aug 19, 20269.789.969.599.639.631.57M
Aug 18, 20269.829.859.719.789.78664.23K
Aug 17, 20269.599.839.599.779.772.02M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.