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 |
| Nov 01, 2023 | $6.95 | $7.10 | $6.86 | $7.06 | 221 643 |
| Oct 31, 2023 | $7.00 | $7.02 | $6.87 | $6.94 | 227 918 |
| Oct 30, 2023 | $6.91 | $7.05 | $6.91 | $7.00 | 242 777 |
| Oct 27, 2023 | $6.93 | $7.01 | $6.78 | $6.88 | 283 989 |
| Oct 26, 2023 | $6.77 | $6.97 | $6.56 | $6.96 | 265 155 |
| Oct 25, 2023 | $6.53 | $6.67 | $6.45 | $6.63 | 254 658 |
| Oct 24, 2023 | $6.64 | $6.73 | $6.48 | $6.57 | 296 015 |
| Oct 23, 2023 | $6.64 | $6.71 | $6.60 | $6.61 | 255 607 |
| Oct 20, 2023 | $6.82 | $6.82 | $6.64 | $6.65 | 231 523 |
| Oct 19, 2023 | $6.77 | $6.91 | $6.76 | $6.81 | 261 689 |
| Oct 18, 2023 | $6.86 | $6.90 | $6.76 | $6.77 | 245 085 |
| Oct 17, 2023 | $6.65 | $6.93 | $6.64 | $6.88 | 295 859 |
| Oct 16, 2023 | $6.70 | $6.78 | $6.65 | $6.70 | 218 741 |
| Oct 13, 2023 | $6.85 | $6.92 | $6.64 | $6.65 | 235 397 |
| Oct 12, 2023 | $7.00 | $7.00 | $6.77 | $6.80 | 313 600 |
| Oct 11, 2023 | $7.09 | $7.15 | $6.91 | $7.00 | 338 985 |
| Oct 10, 2023 | $7.11 | $7.16 | $7.02 | $7.08 | 227 084 |
| Oct 09, 2023 | $6.88 | $7.14 | $6.79 | $7.07 | 272 236 |
| Oct 06, 2023 | $6.95 | $7.00 | $6.67 | $6.97 | 373 676 |
| Oct 05, 2023 | $6.84 | $7.07 | $6.82 | $7.04 | 260 262 |
| Oct 04, 2023 | $6.74 | $6.85 | $6.67 | $6.84 | 241 768 |
| Oct 03, 2023 | $6.78 | $6.80 | $6.67 | $6.72 | 253 527 |
| Oct 02, 2023 | $6.88 | $6.94 | $6.80 | $6.81 | 217 034 |
| Sep 29, 2023 | $6.90 | $6.96 | $6.87 | $6.93 | 252 716 |
| Sep 28, 2023 | $6.84 | $6.96 | $6.84 | $6.84 | 168 258 |
