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 |
| Mar 11, 2016 | $11.93 | $11.96 | $11.85 | $11.90 | 335 800 |
| Mar 10, 2016 | $11.88 | $11.95 | $11.74 | $11.86 | 493 700 |
| Mar 09, 2016 | $11.96 | $12.00 | $11.84 | $11.86 | 291 800 |
| Mar 08, 2016 | $12.00 | $12.02 | $11.90 | $11.92 | 343 300 |
| Mar 07, 2016 | $11.94 | $12.10 | $11.89 | $12.06 | 416 800 |
| Mar 04, 2016 | $12.16 | $12.21 | $11.96 | $12.01 | 490 700 |
| Mar 03, 2016 | $12.06 | $12.16 | $12.03 | $12.13 | 240 400 |
| Mar 02, 2016 | $12.11 | $12.24 | $12.02 | $12.08 | 290 200 |
| Mar 01, 2016 | $12.02 | $12.17 | $11.94 | $12.13 | 341 500 |
| Feb 29, 2016 | $12.00 | $12.15 | $11.88 | $11.95 | 448 200 |
| Feb 26, 2016 | $12.08 | $12.35 | $11.88 | $11.95 | 603 000 |
| Feb 25, 2016 | $11.81 | $12.05 | $11.79 | $12.02 | 1 217 400 |
| Feb 24, 2016 | $11.86 | $11.99 | $11.70 | $11.72 | 743 300 |
| Feb 23, 2016 | $12.04 | $12.09 | $11.95 | $11.94 | 453 800 |
| Feb 22, 2016 | $12.34 | $12.42 | $12.09 | $12.08 | 342 300 |
| Feb 19, 2016 | $12.20 | $12.26 | $12.12 | $12.23 | 362 100 |
| Feb 18, 2016 | $12.18 | $12.25 | $12.10 | $12.18 | 287 500 |
| Feb 17, 2016 | $12.09 | $12.19 | $12.05 | $12.15 | 445 200 |
| Feb 16, 2016 | $11.88 | $12.11 | $11.72 | $12.03 | 415 800 |
| Feb 12, 2016 | $11.78 | $11.88 | $11.68 | $11.82 | 573 900 |
| Feb 11, 2016 | $11.64 | $11.76 | $11.60 | $11.65 | 481 700 |
| Feb 10, 2016 | $11.70 | $12.00 | $11.67 | $11.70 | 450 500 |
| Feb 09, 2016 | $11.72 | $11.79 | $11.52 | $11.63 | 296 600 |
| Feb 08, 2016 | $11.48 | $11.81 | $11.36 | $11.75 | 497 000 |
| Feb 05, 2016 | $11.68 | $11.72 | $11.38 | $11.49 | 697 000 |
