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 |
| Jan 16, 2024 | $8.02 | $8.15 | $7.89 | $8.00 | 340 392 |
| Jan 12, 2024 | $8.27 | $8.31 | $8.04 | $8.12 | 201 498 |
| Jan 11, 2024 | $8.35 | $8.35 | $8.16 | $8.20 | 266 786 |
| Jan 10, 2024 | $8.35 | $8.41 | $8.26 | $8.40 | 297 951 |
| Jan 09, 2024 | $8.45 | $8.46 | $8.35 | $8.37 | 257 671 |
| Jan 08, 2024 | $8.65 | $8.65 | $8.49 | $8.57 | 300 569 |
| Jan 05, 2024 | $8.70 | $8.85 | $8.66 | $8.68 | 390 285 |
| Jan 04, 2024 | $8.70 | $8.82 | $8.70 | $8.73 | 174 359 |
| Jan 03, 2024 | $8.90 | $8.92 | $8.67 | $8.69 | 275 320 |
| Jan 02, 2024 | $8.90 | $9.04 | $8.83 | $8.93 | 233 418 |
| Dec 29, 2023 | $9.10 | $9.10 | $8.93 | $8.97 | 234 212 |
| Dec 28, 2023 | $9.24 | $9.29 | $9.12 | $9.12 | 260 073 |
| Dec 27, 2023 | $9.37 | $9.40 | $9.24 | $9.28 | 200 318 |
| Dec 26, 2023 | $9.36 | $9.42 | $9.28 | $9.37 | 255 479 |
| Dec 22, 2023 | $9.19 | $9.37 | $9.16 | $9.31 | 243 898 |
| Dec 21, 2023 | $9.44 | $9.44 | $9.09 | $9.17 | 311 036 |
| Dec 20, 2023 | $9.25 | $9.46 | $9.12 | $9.14 | 358 418 |
| Dec 19, 2023 | $9.15 | $9.28 | $9.11 | $9.24 | 375 304 |
| Dec 18, 2023 | $9.19 | $9.24 | $9.04 | $9.09 | 330 338 |
| Dec 15, 2023 | $9.41 | $9.42 | $9.12 | $9.12 | 889 680 |
| Dec 14, 2023 | $9.12 | $9.37 | $9.12 | $9.37 | 669 678 |
| Dec 13, 2023 | $8.56 | $9.06 | $8.37 | $9.04 | 701 775 |
| Dec 12, 2023 | $8.64 | $8.64 | $7.92 | $8.57 | 217 595 |
| Dec 11, 2023 | $8.57 | $8.75 | $8.52 | $8.64 | 366 811 |
| Dec 08, 2023 | $8.48 | $8.58 | $8.44 | $8.53 | 203 786 |
