MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KRNY — Kearny Financial Corporation
NasdaqKearny Financial Corporation
$9.27
-0.05(-0.54%)
- O
- 9.29
- H
- 9.31
- L
- 9.19
- V
- 495.13K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$9.27
Period Return+50.49%
Period High$10.24
Period Low$5.76
Avg Daily Volume422.6K
Total Trading Days365
KRNY — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $9.29 | $9.31 | $9.19 | $9.27 | $-0.05 | -0.54% | 495,133 | $9.27 | $9.19 $9.31 |
| Oct 2, 2026 | $9.28 | $9.36 | $9.05 | $9.32 | +$0.12 | +1.30% | 504,890 | $9.29 | $9.05 $9.36 |
| Oct 1, 2026 | $9.13 | $9.25 | $8.95 | $9.20 | +$0.04 | +0.44% | 465,740 | $9.12 | $8.95 $9.25 |
| Sep 30, 2026 | $9.15 | $9.20 | $9.09 | $9.16 | +$0.04 | +0.44% | 544,963 | $9.14 | $9.09 $9.20 |
| Sep 29, 2026 | $9.19 | $9.25 | $9.05 | $9.12 | $-0.05 | -0.55% | 449,690 | $9.10 | $9.05 $9.25 |
| Sep 28, 2026 | $9.32 | $9.35 | $9.15 | $9.17 | $-0.19 | -2.03% | 438,109 | $9.20 | $9.15 $9.35 |
| Sep 25, 2026 | $9.33 | $9.43 | $9.29 | $9.36 | +$0.06 | +0.65% | 500,305 | $9.37 | $9.29 $9.43 |
| Sep 24, 2026 | $9.36 | $9.40 | $9.25 | $9.30 | $-0.04 | -0.43% | 657,366 | $9.31 | $9.25 $9.40 |
| Sep 23, 2026 | $9.55 | $9.55 | $9.33 | $9.34 | $-0.21 | -2.20% | 394,073 | $9.41 | $9.33 $9.55 |
| Sep 22, 2026 | $9.62 | $9.70 | $9.50 | $9.55 | $-0.03 | -0.31% | 480,092 | $9.56 | $9.50 $9.70 |
| Sep 21, 2026 | $9.66 | $9.70 | $9.57 | $9.58 | +$0.02 | +0.21% | 411,165 | $9.61 | $9.57 $9.70 |
| Sep 18, 2026 | $9.58 | $9.61 | $9.47 | $9.56 | $-0.09 | -0.93% | 1,271,840 | $9.56 | $9.47 $9.61 |
| Sep 17, 2026 | $9.74 | $9.75 | $9.62 | $9.65 | +$0.00 | +0.00% | 365,406 | $9.67 | $9.62 $9.75 |
| Sep 16, 2026 | $9.83 | $9.83 | $9.45 | $9.65 | $-0.16 | -1.63% | 534,821 | $9.64 | $9.45 $9.83 |
| Sep 15, 2026 | $9.77 | $9.84 | $9.68 | $9.81 | +$0.03 | +0.31% | 399,723 | $9.79 | $9.68 $9.84 |
| Sep 14, 2026 | $9.78 | $9.94 | $9.76 | $9.78 | +$0.00 | +0.00% | 507,956 | $9.80 | $9.76 $9.94 |
| Sep 11, 2026 | $9.93 | $9.93 | $9.74 | $9.78 | $-0.05 | -0.51% | 346,313 | $9.79 | $9.74 $9.93 |
| Sep 10, 2026 | $9.73 | $9.90 | $9.65 | $9.83 | +$0.10 | +1.03% | 346,037 | $9.77 | $9.65 $9.90 |
| Sep 9, 2026 | $9.96 | $9.96 | $9.73 | $9.73 | $-0.27 | -2.70% | 417,169 | $9.79 | $9.73 $9.96 |
| Sep 8, 2026 | $10.10 | $10.21 | $9.98 | $10.00 | $-0.13 | -1.28% | 436,150 | $10.03 | $9.98 $10.21 |
| Sep 4, 2026 | $10.01 | $10.21 | $10.01 | $10.13 | +$0.07 | +0.70% | 378,588 | $10.15 | $10.01 $10.21 |
| Sep 3, 2026 | $10.11 | $10.24 | $10.03 | $10.06 | +$0.02 | +0.20% | 502,254 | $10.10 | $10.03 $10.24 |
| Sep 2, 2026 | $9.80 | $10.07 | $9.69 | $10.04 | +$0.27 | +2.76% | 720,590 | $10.02 | $9.69 $10.07 |
| Sep 1, 2026 | $9.87 | $9.96 | $9.74 | $9.77 | $-0.10 | -1.01% | 781,541 | $9.82 | $9.74 $9.96 |
| Aug 31, 2026 | $9.50 | $9.90 | $9.50 | $9.87 | +$0.05 | +0.51% | 668,192 | $9.86 | $9.50 $9.90 |
| Aug 28, 2026 | $10.02 | $10.08 | $9.81 | $9.82 | $-0.19 | -1.90% | 601,300 | $9.91 | $9.81 $10.08 |
| Aug 27, 2026 | $9.84 | $10.04 | $9.79 | $10.01 | +$0.17 | +1.73% | 1,009,159 | $9.93 | $9.79 $10.04 |
| Aug 26, 2026 | $9.92 | $9.96 | $9.80 | $9.84 | $-0.05 | -0.51% | 877,682 | $9.89 | $9.80 $9.96 |
| Aug 25, 2026 | $9.83 | $9.90 | $9.76 | $9.89 | +$0.07 | +0.71% | 760,193 | $9.85 | $9.76 $9.90 |
| Aug 24, 2026 | $9.68 | $9.83 | $9.59 | $9.82 | +$0.09 | +0.92% | 665,630 | $9.79 | $9.59 $9.83 |