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 |
| Jul 18, 2023 | $7.40 | $7.68 | $7.40 | $7.65 | 191 466 |
| Jul 17, 2023 | $7.33 | $7.55 | $7.28 | $7.40 | 214 648 |
| Jul 14, 2023 | $7.51 | $7.51 | $7.31 | $7.36 | 158 097 |
| Jul 13, 2023 | $7.34 | $7.49 | $7.34 | $7.45 | 166 800 |
| Jul 12, 2023 | $7.31 | $7.40 | $7.28 | $7.34 | 190 522 |
| Jul 11, 2023 | $7.09 | $7.20 | $7.03 | $7.19 | 170 725 |
| Jul 10, 2023 | $7.02 | $7.17 | $7.01 | $7.05 | 201 460 |
| Jul 07, 2023 | $6.92 | $7.10 | $6.92 | $7.04 | 380 968 |
| Jul 06, 2023 | $7.09 | $7.09 | $6.88 | $6.91 | 407 095 |
| Jul 05, 2023 | $7.18 | $7.32 | $7.10 | $7.23 | 264 241 |
| Jul 03, 2023 | $7.07 | $7.20 | $7.07 | $7.20 | 104 775 |
| Jun 30, 2023 | $7.23 | $7.25 | $7.05 | $7.05 | 125 615 |
| Jun 29, 2023 | $7.16 | $7.24 | $7.13 | $7.17 | 141 391 |
| Jun 28, 2023 | $7.13 | $7.13 | $7.03 | $7.09 | 121 949 |
| Jun 27, 2023 | $7.09 | $7.22 | $7.04 | $7.13 | 151 872 |
| Jun 26, 2023 | $7.17 | $7.24 | $7.07 | $7.08 | 163 204 |
| Jun 23, 2023 | $7.06 | $7.25 | $7.03 | $7.19 | 638 948 |
| Jun 22, 2023 | $7.24 | $7.24 | $7.10 | $7.14 | 200 852 |
| Jun 21, 2023 | $7.38 | $7.42 | $7.25 | $7.25 | 207 513 |
| Jun 20, 2023 | $7.53 | $7.53 | $7.35 | $7.38 | 236 608 |
| Jun 16, 2023 | $7.70 | $7.70 | $7.46 | $7.53 | 301 298 |
| Jun 15, 2023 | $7.49 | $7.65 | $7.49 | $7.63 | 178 807 |
| Jun 14, 2023 | $7.74 | $7.80 | $7.51 | $7.53 | 185 975 |
| Jun 13, 2023 | $7.56 | $7.76 | $7.56 | $7.68 | 156 782 |
| Jun 12, 2023 | $7.54 | $7.69 | $7.44 | $7.48 | 161 671 |
