Kearny Financial - Common Stock (KRNY)

9.0100
-0.0200 (-0.22%)
NASDAQ · Last Trade: Nov 7th, 4:32 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kearny Financial - Common Stock (KRNY)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20269.019.188.909.01479,6989.01
11/05/20269.439.528.959.03607,8429.03
11/04/20269.369.549.309.32521,8379.32
11/03/20269.399.399.249.29425,4189.18
11/02/20269.179.439.139.36453,5909.25
10/30/20269.279.279.109.12410,9279.01
10/29/20269.329.339.139.23530,6709.12
10/28/20269.269.299.049.22477,8149.11
10/27/20269.309.339.209.26362,6719.15
10/26/20269.259.419.229.25562,0889.14
10/23/20269.199.389.199.30708,0029.19
10/22/20268.899.298.829.27746,1899.16
10/21/20269.099.208.989.06334,0638.95
10/20/20268.879.138.879.06349,4288.95
10/19/20268.969.078.848.87295,1858.76
10/16/20269.049.158.958.97348,8348.86
10/15/20269.009.108.929.01367,1438.90
10/14/20268.919.028.858.94522,7998.83
10/13/20269.189.189.029.06359,8418.95
10/12/20269.079.179.059.11262,3369.00
10/09/20269.159.219.059.07349,2488.96
10/08/20269.109.268.999.20794,9879.09
10/07/20269.099.159.039.11505,8319.00
10/06/20269.319.379.189.22416,8979.11
10/05/20269.299.319.199.27495,1369.16
10/02/20269.289.369.059.32504,8919.21
10/01/20269.139.248.959.20465,7389.09
9/30/20269.159.209.099.16544,9609.05
9/29/20269.199.249.059.12449,6889.01
9/28/20269.329.359.159.17438,1079.06
9/25/20269.339.439.299.36500,3059.25
9/24/20269.369.409.249.30657,3669.19
9/23/20269.559.559.339.34394,1379.23
9/22/20269.629.709.509.55480,0899.44
9/21/20269.669.709.579.58411,1619.47
9/18/20269.589.619.479.561,271,8419.45
9/17/20269.749.749.629.65365,4049.54
9/16/20269.839.839.459.65534,8189.54
9/15/20269.779.849.689.81400,7679.69
9/14/20269.789.949.769.78507,9659.66
9/11/20269.939.939.739.78346,3149.66
9/10/20269.739.909.659.83346,0369.71
9/09/20269.969.969.739.73417,1679.61
9/08/202610.1010.219.9710.00436,1489.88
9/04/202610.0110.2110.0110.13378,58910.01
9/03/202610.1110.2310.0310.06502,2519.94
9/02/20269.8010.079.6910.04720,5909.92
9/01/20269.879.969.739.77781,5419.65
8/31/20269.499.909.499.87668,1919.75
8/28/202610.0210.079.819.82601,3019.70
8/27/20269.8410.049.7910.011,009,1579.89
8/26/20269.929.969.799.84877,6819.72
8/25/20269.839.909.769.89760,1929.77
8/24/20269.689.839.599.82665,6299.70
8/21/20269.779.779.609.73688,8169.61
8/20/20269.589.719.549.67594,6469.56
8/19/20269.789.969.599.631,567,7999.52
8/18/20269.829.858.729.78714,9029.66
8/17/20269.599.839.599.772,022,2149.65
8/14/20269.639.699.549.62424,6709.51
8/13/20269.549.669.549.60405,1399.49
8/12/20269.429.569.369.53537,9259.42
8/11/20269.499.639.499.53523,7689.31
8/10/20269.529.529.389.46378,9029.24
8/07/20269.579.619.479.52294,8449.30