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 04, 2016 | $11.93 | $12.07 | $11.62 | $11.65 | 355 400 |
| Feb 03, 2016 | $12.04 | $12.04 | $11.72 | $11.93 | 812 900 |
| Feb 02, 2016 | $11.86 | $12.00 | $11.84 | $11.93 | 388 700 |
| Feb 01, 2016 | $11.99 | $12.10 | $11.90 | $11.97 | 482 800 |
| Jan 29, 2016 | $11.93 | $12.09 | $11.86 | $12.07 | 619 900 |
| Jan 28, 2016 | $11.86 | $11.99 | $11.84 | $11.89 | 357 500 |
| Jan 27, 2016 | $11.67 | $11.92 | $11.63 | $11.76 | 537 700 |
| Jan 26, 2016 | $11.64 | $11.72 | $11.55 | $11.70 | 440 900 |
| Jan 25, 2016 | $11.64 | $11.74 | $11.51 | $11.55 | 514 900 |
| Jan 22, 2016 | $11.45 | $11.71 | $11.38 | $11.65 | 673 800 |
| Jan 21, 2016 | $11.78 | $11.78 | $11.31 | $11.37 | 566 000 |
| Jan 20, 2016 | $11.78 | $11.84 | $11.53 | $11.72 | 802 700 |
| Jan 19, 2016 | $11.82 | $11.93 | $11.77 | $11.85 | 495 300 |
| Jan 15, 2016 | $11.64 | $11.75 | $11.35 | $11.71 | 967 700 |
| Jan 14, 2016 | $11.98 | $12.04 | $11.76 | $11.83 | 1 016 000 |
| Jan 13, 2016 | $12.02 | $12.14 | $11.76 | $11.87 | 897 400 |
| Jan 12, 2016 | $12.19 | $12.21 | $11.80 | $11.94 | 597 200 |
| Jan 11, 2016 | $12.35 | $12.40 | $12.05 | $12.07 | 725 700 |
| Jan 08, 2016 | $12.37 | $12.59 | $12.24 | $12.27 | 1 174 100 |
| Jan 07, 2016 | $12.49 | $12.56 | $12.33 | $12.32 | 720 800 |
| Jan 06, 2016 | $12.35 | $12.67 | $12.32 | $12.62 | 486 000 |
| Jan 05, 2016 | $12.43 | $12.58 | $12.41 | $12.48 | 316 300 |
