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 |
| Feb 21, 2024 | $6.65 | $6.72 | $6.56 | $6.62 | 345 385 |
| Feb 20, 2024 | $6.65 | $6.80 | $6.63 | $6.64 | 293 394 |
| Feb 16, 2024 | $6.75 | $6.83 | $6.64 | $6.75 | 308 545 |
| Feb 15, 2024 | $6.54 | $6.85 | $6.54 | $6.82 | 569 386 |
| Feb 14, 2024 | $6.48 | $6.66 | $6.36 | $6.48 | 405 420 |
| Feb 13, 2024 | $6.56 | $6.75 | $6.33 | $6.38 | 499 190 |
| Feb 12, 2024 | $6.64 | $6.92 | $6.63 | $6.82 | 479 726 |
| Feb 09, 2024 | $6.47 | $6.68 | $6.39 | $6.67 | 677 783 |
| Feb 08, 2024 | $6.08 | $6.51 | $6.00 | $6.44 | 1 124 313 |
| Feb 07, 2024 | $6.73 | $6.74 | $6.08 | $6.09 | 960 161 |
| Feb 06, 2024 | $6.88 | $6.96 | $6.61 | $6.68 | 649 072 |
| Feb 05, 2024 | $7.16 | $7.16 | $7.00 | $7.02 | 694 781 |
| Feb 02, 2024 | $7.18 | $7.29 | $7.10 | $7.23 | 398 448 |
| Feb 01, 2024 | $7.27 | $7.45 | $7.11 | $7.26 | 585 067 |
| Jan 31, 2024 | $7.58 | $7.58 | $7.23 | $7.23 | 600 730 |
| Jan 30, 2024 | $7.83 | $7.88 | $7.74 | $7.74 | 280 841 |
| Jan 29, 2024 | $7.80 | $7.87 | $7.72 | $7.85 | 415 748 |
| Jan 26, 2024 | $7.80 | $7.90 | $7.71 | $7.77 | 379 576 |
| Jan 25, 2024 | $8.32 | $8.32 | $7.67 | $7.77 | 671 605 |
| Jan 24, 2024 | $8.30 | $8.39 | $8.25 | $8.34 | 315 316 |
| Jan 23, 2024 | $8.42 | $8.45 | $8.25 | $8.25 | 352 369 |
| Jan 22, 2024 | $8.16 | $8.38 | $8.14 | $8.37 | 221 185 |
| Jan 19, 2024 | $8.03 | $8.09 | $7.87 | $8.09 | 257 247 |
| Jan 18, 2024 | $7.97 | $8.05 | $7.92 | $7.96 | 302 174 |
| Jan 17, 2024 | $7.91 | $8.06 | $7.84 | $7.92 | 269 918 |
