NASDAQ:KRNY
Kearny Financial Stock Price (Quote)
$5.65
+0.140 (+2.54%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.28 | $6.59 | Thursday, 2nd May 2024 KRNY stock ended at $5.65. This is 2.54% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.16% from a day low at $5.56 to a day high of $5.68. |
| 90 days | $5.28 | $7.29 | |
| 52 weeks | $5.28 | $9.46 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $7.65 | $7.65 | $7.46 | $7.51 | 117 130 |
| Jun 08, 2023 | $7.74 | $7.74 | $7.47 | $7.68 | 210 287 |
| Jun 07, 2023 | $7.57 | $7.85 | $7.56 | $7.78 | 258 100 |
| Jun 06, 2023 | $7.11 | $7.60 | $7.11 | $7.48 | 317 732 |
| Jun 05, 2023 | $7.17 | $7.18 | $7.09 | $7.13 | 234 265 |
| Jun 02, 2023 | $6.94 | $7.27 | $6.94 | $7.25 | 276 411 |
| Jun 01, 2023 | $6.89 | $7.01 | $6.78 | $6.85 | 190 054 |
| May 31, 2023 | $7.01 | $7.07 | $6.76 | $6.83 | 434 436 |
| May 30, 2023 | $7.04 | $7.17 | $6.95 | $7.06 | 129 242 |
| May 26, 2023 | $7.11 | $7.14 | $6.96 | $7.14 | 125 402 |
| May 25, 2023 | $7.10 | $7.13 | $6.95 | $7.09 | 187 157 |
| May 24, 2023 | $7.25 | $7.30 | $7.11 | $7.15 | 190 153 |
| May 23, 2023 | $7.08 | $7.34 | $7.08 | $7.26 | 244 061 |
| May 22, 2023 | $6.97 | $7.15 | $6.94 | $7.08 | 302 122 |
| May 19, 2023 | $7.37 | $7.37 | $6.95 | $6.97 | 168 778 |
| May 18, 2023 | $7.21 | $7.29 | $7.14 | $7.26 | 191 221 |
| May 17, 2023 | $6.78 | $7.24 | $6.78 | $7.21 | 301 752 |
| May 16, 2023 | $6.83 | $6.86 | $6.69 | $6.69 | 143 527 |
| May 15, 2023 | $6.72 | $6.91 | $6.64 | $6.82 | 261 073 |
| May 12, 2023 | $6.71 | $6.72 | $6.58 | $6.71 | 185 306 |
| May 11, 2023 | $6.75 | $6.87 | $6.65 | $6.68 | 208 560 |
| May 10, 2023 | $7.08 | $7.08 | $6.80 | $6.83 | 241 731 |
| May 09, 2023 | $7.04 | $7.08 | $6.93 | $7.01 | 310 811 |
| May 08, 2023 | $7.40 | $7.52 | $7.10 | $7.17 | 420 074 |
| May 05, 2023 | $7.34 | $7.43 | $7.21 | $7.30 | 334 702 |
