NASDAQ:KRNY
Kearny Financial Stock Price (Quote)
$5.84
+0.300 (+5.42%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.44 | $6.59 | Friday, 19th Apr 2024 KRNY stock ended at $5.84. This is 5.42% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.07% from a day low at $5.52 to a day high of $5.86. |
| 90 days | $5.44 | $8.45 | |
| 52 weeks | $5.44 | $9.46 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $5.52 | $5.86 | $5.52 | $5.84 | 411 545 |
| 2024-04-18 | $5.54 | $5.65 | $5.49 | $5.54 | 413 055 |
| 2024-04-17 | $5.53 | $5.62 | $5.51 | $5.54 | 346 211 |
| 2024-04-16 | $5.62 | $5.62 | $5.48 | $5.50 | 284 416 |
| 2024-04-15 | $5.79 | $5.88 | $5.58 | $5.63 | 338 579 |
| 2024-04-12 | $5.51 | $5.83 | $5.50 | $5.81 | 1 128 390 |
| 2024-04-11 | $5.67 | $5.69 | $5.50 | $5.53 | 666 996 |
| 2024-04-10 | $5.93 | $6.02 | $5.44 | $5.62 | 949 295 |
| 2024-04-09 | $6.15 | $6.19 | $6.08 | $6.09 | 521 872 |
| 2024-04-08 | $6.17 | $6.24 | $6.01 | $6.09 | 442 775 |
| 2024-04-05 | $6.25 | $6.37 | $6.15 | $6.16 | 786 827 |
| 2024-04-04 | $6.43 | $6.59 | $6.26 | $6.29 | 350 813 |
| 2024-04-03 | $6.25 | $6.45 | $6.21 | $6.39 | 453 129 |
| 2024-04-02 | $6.20 | $6.29 | $6.14 | $6.26 | 440 851 |
| 2024-04-01 | $6.44 | $6.44 | $6.22 | $6.29 | 272 652 |
| 2024-03-28 | $6.30 | $6.46 | $6.28 | $6.44 | 386 777 |
| 2024-03-27 | $6.06 | $6.33 | $6.06 | $6.32 | 306 472 |
| 2024-03-26 | $6.13 | $6.18 | $5.98 | $6.01 | 215 765 |
| 2024-03-25 | $6.04 | $6.14 | $6.04 | $6.07 | 187 508 |
| 2024-03-22 | $6.17 | $6.21 | $6.00 | $6.02 | 206 438 |
| 2024-03-21 | $6.21 | $6.30 | $6.09 | $6.16 | 302 414 |
| 2024-03-20 | $5.83 | $6.25 | $5.83 | $6.20 | 364 837 |
| 2024-03-19 | $5.90 | $5.98 | $5.85 | $5.87 | 490 665 |
| 2024-03-18 | $5.93 | $6.13 | $5.79 | $5.90 | 775 389 |
| 2024-03-15 | $5.87 | $6.01 | $5.82 | $5.92 | 1 070 556 |
