Range Low Price High Price Comment
30 days $8.75 $9.77 Friday, 31st Jul 2026 KRNY stock ended at $9.59. This is 0.415% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 2.33% from a day low at $9.46 to a day high of $9.68.
90 days $7.77 $9.77
52 weeks $5.75 $9.77

Historical Kearny Financial prices

Date Open High Low Close Volume
Jul 31, 2026 $9.61 $9.68 $9.46 $9.59 421 154
Jul 30, 2026 $9.66 $9.71 $9.61 $9.63 361 777
Jul 29, 2026 $9.73 $9.73 $9.53 $9.59 530 556
Jul 28, 2026 $9.51 $9.77 $9.49 $9.65 880 539
Jul 27, 2026 $9.46 $9.55 $9.39 $9.45 444 020
Jul 24, 2026 $9.21 $9.47 $9.20 $9.40 542 020
Jul 23, 2026 $8.92 $9.20 $8.75 $9.12 862 197
Jul 22, 2026 $9.48 $9.50 $9.35 $9.48 364 456
Jul 21, 2026 $9.47 $9.56 $9.33 $9.55 413 615
Jul 20, 2026 $9.49 $9.55 $9.41 $9.48 419 867
Jul 17, 2026 $9.61 $9.68 $9.47 $9.50 490 140
Jul 16, 2026 $9.48 $9.76 $9.48 $9.69 598 036
Jul 15, 2026 $9.40 $9.58 $9.39 $9.47 441 076
Jul 14, 2026 $9.40 $9.46 $9.37 $9.38 403 946
Jul 13, 2026 $9.35 $9.42 $9.31 $9.37 394 710
Jul 10, 2026 $9.38 $9.42 $9.28 $9.33 448 466
Jul 09, 2026 $9.11 $9.40 $9.11 $9.39 451 896
Jul 08, 2026 $9.22 $9.32 $9.05 $9.11 540 792
Jul 07, 2026 $9.45 $9.49 $9.31 $9.31 527 429
Jul 06, 2026 $9.37 $9.57 $9.37 $9.41 669 723
Jul 02, 2026 $9.63 $9.66 $9.30 $9.37 645 435
Jul 01, 2026 $9.40 $9.62 $9.40 $9.54 660 931
Jun 30, 2026 $9.23 $9.48 $9.23 $9.46 674 631
Jun 29, 2026 $9.21 $9.29 $9.10 $9.27 735 383
Jun 26, 2026 $9.12 $9.32 $9.05 $9.30 2 816 200

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use KRNY stock historical prices to predict future price movements?
Trend Analysis: Examine the KRNY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the KRNY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT KEARNY FINANCIAL
Kearny Financial
Kearny Financial Corp. operates as the holding company for Kearny Bank that provides various banking products and services in the United States. The company offers various deposit products, including interest-bearing and non-interest-bearing checking accounts, money market deposit accounts, savings accounts, and certificates of deposit accounts. It also provides various loans, such as multi-family and nonresidential real estate mortgage loans, co...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE