Kearny Financial Corporation (KRNY)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 4.19161676647 | 6.68 | 7.27 | 6.53 | 634701 | 6.9681463 | CS |
| 4 | 0.01 | 0.143884892086 | 6.95 | 7.27 | 6.19 | 360386 | 6.78299744 | CS |
| 12 | 0.87 | 14.2857142857 | 6.09 | 7.47 | 5.73 | 414123 | 6.65802759 | CS |
| 26 | 0.92 | 15.2317880795 | 6.04 | 7.47 | 5.275 | 442801 | 6.14635988 | CS |
| 52 | 0.12 | 1.75438596491 | 6.84 | 9.46 | 5.275 | 398692 | 6.65445131 | CS |
| 156 | -5.02 | -41.9031719533 | 11.98 | 13.89 | 5.275 | 329286 | 9.13441202 | CS |
| 260 | -6.3 | -47.5113122172 | 13.26 | 14.4 | 5.275 | 333427 | 9.80494136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 6.96 | -0.29 | -4.00 | 7.19 | 7.27 | 6.93 | 1865381 |
| 1726785300 | 7.25 | 0.33 | 4.77 | 7.1 | 7.25 | 6.945 | 376529 |
| 1726698900 | 6.92 | -0.01 | -0.14 | 6.92 | 7.24 | 6.81 | 368089 |
| 1726612500 | 6.93 | 0.21 | 3.13 | 6.79 | 7.045 | 6.75 | 326100 |
| 1726526100 | 6.72 | 0.06 | 0.90 | 6.68 | 6.74 | 6.53 | 244095 |
| 1726266900 | 6.66 | 0.28 | 4.39 | 6.51 | 6.67 | 6.48 | 303265 |
| 1726180500 | 6.38 | -0.01 | -0.16 | 6.44 | 6.47 | 6.3 | 275457 |
| 1726094100 | 6.39 | -0.06 | -0.93 | 6.36 | 6.405 | 6.19 | 246283 |
| 1726007700 | 6.45 | 0.05 | 0.78 | 6.43 | 6.465 | 6.29 | 208111 |
| 1725921300 | 6.4 | -0.04 | -0.62 | 6.45 | 6.51 | 6.34 | 293474 |
| 1725662100 | 6.44 | -0.07 | -1.08 | 6.55 | 6.58 | 6.4 | 223797 |
| 1725575700 | 6.51 | -0.1 | -1.51 | 6.63 | 6.69 | 6.47 | 265660 |
| 1725489300 | 6.61 | -0.02 | -0.30 | 6.6 | 6.73 | 6.58 | 214139 |
| 1725402900 | 6.63 | -0.18 | -2.64 | 6.74 | 6.84 | 6.62 | 240326 |
| 1725057300 | 6.81 | 0.01 | 0.15 | 6.81 | 6.835 | 6.7 | 191213 |
| 1724970900 | 6.8 | 0.02 | 0.29 | 6.83 | 6.875 | 6.715 | 302331 |
| 1724884500 | 6.78 | -0.04 | -0.59 | 6.76 | 6.915 | 6.7 | 246969 |
| 1724798100 | 6.82 | -0.04 | -0.58 | 6.81 | 6.87 | 6.75 | 252375 |
| 1724711700 | 6.86 | -0.02 | -0.29 | 6.95 | 7.09 | 6.86 | 447668 |
| 1724452500 | 6.88 | 0.51 | 8.01 | 6.39 | 7.06 | 6.39 | 429059 |
| 1724366100 | 6.37 | -0.04 | -0.62 | 6.41 | 6.5 | 6.35 | 183406 |
| 1724279700 | 6.41 | 0.05 | 0.79 | 6.4 | 6.42 | 6.32 | 200650 |
| 1724193300 | 6.36 | -0.14 | -2.15 | 6.5 | 6.5 | 6.33 | 225601 |
| 1724106900 | 6.5 | 0.08 | 1.25 | 6.49 | 6.525 | 6.42 | 221650 |
| 1723847700 | 6.42 | 0.24 | 3.88 | 6.14 | 6.4349999 | 6.14 | 669467 |
| 1723761300 | 6.18 | 0.18 | 3.00 | 6.16 | 6.29 | 6.12 | 305417 |
| 1723674900 | 6 | -0.08 | -1.32 | 6.12 | 6.13 | 5.955 | 222583 |
| 1723588500 | 6.08 | 0.1 | 1.67 | 6.01 | 6.105 | 5.94 | 286721 |
| 1723502100 | 5.98 | -0.13 | -2.13 | 6.05 | 6.16 | 5.945 | 460954 |
| 1723242900 | 6.11 | -0.16 | -2.55 | 6.3099999 | 6.3099999 | 5.93 | 514816 |
| 1723156500 | 6.2699999 | 0.03 | 0.48 | 6.36 | 6.42 | 6.155 | 345513 |
| 1723070100 | 6.24 | -0.06 | -0.95 | 6.43 | 6.5199999 | 6.24 | 290711 |
| 1722983700 | 6.3 | -0.16 | -2.48 | 6.46 | 6.495 | 6.28 | 358022 |
| 1722897300 | 6.46 | -0.33 | -4.86 | 6.42 | 6.61 | 6.26 | 394975 |
| 1722638100 | 6.79 | -0.15 | -2.16 | 6.65 | 6.83 | 6.58 | 471775 |
| 1722551700 | 6.94 | -0.26 | -3.61 | 7.16 | 7.24 | 6.74 | 698509 |
| 1722465300 | 7.2 | 0.02 | 0.28 | 7.22 | 7.4 | 7.09 | 558401 |
| 1722378900 | 7.18 | 0.21 | 3.01 | 7.03 | 7.185 | 7.02 | 456679 |
| 1722292500 | 6.97 | -0.19 | -2.65 | 7.22 | 7.25 | 6.83 | 426684 |
| 1722033300 | 7.16 | 0.08 | 1.13 | 7.14 | 7.22 | 6.86 | 695646 |
| 1721946900 | 7.08 | -0.05 | -0.70 | 6.87 | 7.25 | 6.7 | 614495 |
| 1721860500 | 7.13 | -0.3 | -4.04 | 7.39 | 7.47 | 7.12 | 441194 |
| 1721774100 | 7.43 | 0.36 | 5.09 | 6.97 | 7.455 | 6.97 | 612535 |
| 1721687700 | 7.07 | 0.29 | 4.28 | 6.71 | 7.07 | 6.605 | 505476 |
| 1721428500 | 6.78 | 0.03 | 0.44 | 6.77 | 6.86 | 6.7 | 607618 |
| 1721342100 | 6.75 | -0.27 | -3.85 | 6.93 | 7.04 | 6.725 | 813425 |
| 1721255700 | 7.02 | 0.14 | 2.03 | 6.73 | 7.045 | 6.73 | 807487 |
| 1721169300 | 6.88 | 0.36 | 5.52 | 6.6 | 6.88 | 6.565 | 702397 |
| 1721082900 | 6.5199999 | 0.21 | 3.33 | 6.4 | 6.575 | 6.355 | 536553 |
| 1720823700 | 6.3099999 | -0.09 | -1.41 | 6.47 | 6.505 | 6.3 | 580235 |
| 1720737300 | 6.4 | 0.38 | 6.31 | 6.21 | 6.4349999 | 6.15 | 542019 |
| 1720650900 | 6.0199999 | 0.01 | 0.17 | 5.99 | 6.1 | 5.8949999 | 361399 |
| 1720564500 | 6.01 | 0.15 | 2.56 | 5.84 | 6.01 | 5.79 | 313344 |
| 1720478100 | 5.86 | 0.11 | 1.91 | 5.8099999 | 5.865 | 5.75 | 294610 |
| 1720218900 | 5.75 | -0.14 | -2.38 | 5.89 | 5.98 | 5.73 | 419715 |
| 1720040640 | 5.89 | -0.23 | -3.76 | 6.16 | 6.16 | 5.89 | 190911 |
| 1719959700 | 6.12 | 0.12 | 2.00 | 6.01 | 6.15 | 5.96 | 276366 |
| 1719873300 | 6 | 0.21 | 3.63 | 6.09 | 6.14 | 5.99 | 395129 |
| 1719614100 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1719527700 | 5.79 | 0.14 | 2.48 | 5.66 | 5.795 | 5.6 | 346270 |
| 1719441300 | 5.65 | 0.14 | 2.54 | 5.5 | 5.7098 | 5.47 | 453849 |
| 1719354900 | 5.51 | -0.05 | -0.90 | 5.55 | 5.61 | 5.5 | 539821 |
| 1719268500 | 5.5599999 | 0.06 | 1.09 | 5.51 | 5.605 | 5.46 | 626464 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
