NasdaqGS - Delayed Quote
USD
Kearny Financial Corp. (KRNY)
9.01
-0.02
(-0.22%)
At close: November 6 at 4:00:01 PM EST
9.01
0.00
(0.00%)
After hours: November 6 at 4:01:31 PM EST
Trade KRNY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
9.01
9.18
8.90
9.01
9.01
479,700
Nov 5, 2026
9.43
9.52
8.95
9.03
9.03
607,800
Nov 4, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2026
9.36
9.54
9.30
9.32
9.32
521,800
Nov 3, 2026
9.39
9.39
9.25
9.29
9.18
425,400
Nov 2, 2026
9.17
9.43
9.13
9.36
9.25
453,600
Oct 30, 2026
9.27
9.27
9.10
9.12
9.01
410,900
Oct 29, 2026
9.32
9.33
9.13
9.23
9.12
530,700
Oct 28, 2026
9.26
9.29
9.04
9.22
9.11
477,800
Oct 27, 2026
9.30
9.33
9.20
9.26
9.15
362,700
Oct 26, 2026
9.25
9.41
9.22
9.25
9.14
562,100
Oct 23, 2026
9.19
9.39
9.19
9.30
9.19
708,000
Oct 22, 2026
8.89
9.30
8.82
9.27
9.16
745,000
Oct 21, 2026
9.09
9.20
8.98
9.06
8.95
334,100
Oct 20, 2026
8.87
9.13
8.87
9.06
8.95
349,400
Oct 19, 2026
8.96
9.07
8.84
8.87
8.76
295,200
Oct 16, 2026
9.04
9.15
8.95
8.97
8.86
348,800
Oct 15, 2026
9.00
9.10
8.92
9.01
8.90
367,100
Oct 14, 2026
8.91
9.02
8.85
8.94
8.83
522,800
Oct 13, 2026
9.18
9.18
9.02
9.06
8.95
359,800
Oct 12, 2026
9.07
9.17
9.05
9.11
9.00
262,300
Oct 9, 2026
9.15
9.22
9.06
9.07
8.96
349,200
Oct 8, 2026
9.10
9.26
8.99
9.20
9.09
795,000
Oct 7, 2026
9.09
9.16
9.03
9.11
9.00
505,800
Oct 6, 2026
9.31
9.37
9.18
9.22
9.11
416,900
Oct 5, 2026
9.29
9.31
9.19
9.27
9.16
495,100
Oct 2, 2026
9.28
9.36
9.05
9.32
9.21
504,900
Oct 1, 2026
9.13
9.25
8.95
9.20
9.09
465,700
Sep 30, 2026
9.15
9.20
9.09
9.16
9.05
545,000
Sep 29, 2026
9.19
9.25
9.05
9.12
9.01
449,700
Sep 28, 2026
9.32
9.35
9.15
9.17
9.06
438,100
Sep 25, 2026
9.33
9.43
9.29
9.36
9.25
500,300
Sep 24, 2026
9.36
9.40
9.25
9.30
9.19
657,400
Sep 23, 2026
9.55
9.55
9.33
9.34
9.23
394,100
Sep 22, 2026
9.62
9.70
9.50
9.55
9.44
480,100
Sep 21, 2026
9.66
9.70
9.57
9.58
9.47
411,200
Sep 18, 2026
9.58
9.61
9.47
9.56
9.45
1,271,800
Sep 17, 2026
9.74
9.75
9.62
9.65
9.54
365,400
Sep 16, 2026
9.83
9.83
9.45
9.65
9.54
534,800
Sep 15, 2026
9.77
9.84
9.68
9.81
9.69
400,800
Sep 14, 2026
9.78
9.94
9.76
9.78
9.66
508,000
Sep 11, 2026
9.93
9.93
9.74
9.78
9.66
346,300
Sep 10, 2026
9.73
9.90
9.65
9.83
9.71
346,000
Sep 9, 2026
9.96
9.96
9.73
9.73
9.61
417,200
Sep 8, 2026
10.10
10.21
9.98
10.00
9.88
436,100
Sep 4, 2026
10.01
10.21
10.01
10.13
10.01
378,600
Sep 3, 2026
10.11
10.24
10.03
10.06
9.94
502,300
Sep 2, 2026
9.80
10.07
9.69
10.04
9.92
720,600
Sep 1, 2026
9.87
9.96
9.74
9.77
9.65
781,500
Aug 31, 2026
9.50
9.90
9.50
9.87
9.75
668,200
Aug 28, 2026
10.02
10.08
9.81
9.82
9.70
601,300
Aug 27, 2026
9.84
10.04
9.79
10.01
9.89
1,009,100
Aug 26, 2026
9.92
9.96
9.80
9.84
9.72
877,700
Aug 25, 2026
9.83
9.90
9.76
9.89
9.77
760,200
Aug 24, 2026
9.68
9.83
9.59
9.82
9.70
665,600
Aug 21, 2026
9.77
9.77
9.60
9.73
9.61
688,800
Aug 20, 2026
9.58
9.72
9.54
9.67
9.56
594,600
Aug 19, 2026
9.78
9.97
9.59
9.63
9.52
1,567,800
Aug 18, 2026
9.82
9.85
9.71
9.78
9.66
664,200
Aug 17, 2026
9.59
9.83
9.59
9.77
9.65
2,022,200
Aug 14, 2026
9.63
9.69
9.54
9.62
9.51
424,700
Aug 13, 2026
9.54
9.66
9.54
9.60
9.49
405,100
Aug 12, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
9.42
9.57
9.36
9.53
9.42
537,900
Aug 11, 2026
9.49
9.63
9.49
9.53
9.31
523,800
Aug 10, 2026
9.52
9.52
9.38
9.46
9.24
378,900
Aug 7, 2026
9.57
9.61
9.47
9.52
9.30
294,800
Aug 6, 2026
9.77
9.77
9.54
9.59
9.37
495,700
Aug 5, 2026
9.76
9.79
9.68
9.68
9.45
607,900
Aug 4, 2026
9.73
9.82
9.68
9.74
9.51
412,500
Aug 3, 2026
9.70
9.81
9.64
9.70
9.47
608,400
Jul 31, 2026
9.61
9.68
9.47
9.59
9.37
431,300
Jul 30, 2026
9.63
9.71
9.61
9.63
9.41
374,400
Jul 29, 2026
9.61
9.73
9.53
9.59
9.37
535,000
Jul 28, 2026
9.49
9.76
9.49
9.65
9.43
886,000
Jul 27, 2026
9.42
9.55
9.38
9.45
9.23
456,600
Jul 24, 2026
9.23
9.47
9.20
9.40
9.18
559,200
Jul 23, 2026
8.92
9.20
8.75
9.12
8.91
862,200
Jul 22, 2026
9.54
9.56
9.35
9.48
9.26
368,000
Jul 21, 2026
9.44
9.56
9.33
9.55
9.33
418,800
Jul 20, 2026
9.49
9.55
9.41
9.48
9.26
456,100
Jul 17, 2026
9.52
9.68
9.47
9.50
9.28
490,100
Jul 16, 2026
9.48
9.76
9.48
9.69
9.46
610,200
Jul 15, 2026
9.40
9.58
9.39
9.47
9.25
445,600
Jul 14, 2026
9.41
9.46
9.37
9.38
9.16
409,600
Jul 13, 2026
9.33
9.42
9.31
9.37
9.15
403,400
Jul 10, 2026
9.37
9.42
9.28
9.33
9.11
478,000
Jul 9, 2026
9.14
9.40
9.12
9.39
9.17
458,000
Jul 8, 2026
9.29
9.32
9.05
9.11
8.90
540,800
Jul 7, 2026
9.39
9.48
9.31
9.31
9.09
527,400
Jul 6, 2026
9.37
9.56
9.37
9.41
9.19
669,700
Jul 2, 2026
9.63
9.66
9.30
9.37
9.15
645,400
Jul 1, 2026
9.40
9.62
9.36
9.54
9.32
664,300
Jun 30, 2026
9.25
9.48
9.23
9.46
9.24
681,800
Jun 29, 2026
9.24
9.29
9.10
9.27
9.05
743,800
Jun 26, 2026
9.12
9.32
9.05
9.30
9.08
2,816,200
Jun 25, 2026
8.94
9.18
8.92
9.12
8.91
1,159,500
Jun 24, 2026
8.82
9.00
8.81
8.89
8.68
782,200
Jun 23, 2026
8.61
8.88
8.58
8.81
8.61
555,300
Jun 22, 2026
8.51
8.65
8.50
8.60
8.40
488,100
Jun 18, 2026
8.50
8.57
8.37
8.47
8.27
1,079,800
Jun 17, 2026
8.57
8.74
8.29
8.39
8.19
733,900
Jun 16, 2026
8.63
8.72
8.50
8.61
8.41
443,500
Jun 15, 2026
8.85
8.89
8.56
8.58
8.38
402,800
Jun 12, 2026
8.70
8.80
8.69
8.79
8.59
344,400
Jun 11, 2026
8.67
8.75
8.55
8.66
8.46
458,400
Jun 10, 2026
8.52
8.67
8.45
8.64
8.44
487,600
Jun 9, 2026
8.40
8.53
8.40
8.46
8.26
481,400
Jun 8, 2026
8.31
8.42
8.31
8.37
8.18
257,000
Jun 5, 2026
8.23
8.37
8.22
8.31
8.12
281,800
Jun 4, 2026
8.12
8.26
8.10
8.23
8.04
339,000
Jun 3, 2026
8.19
8.21
7.98
7.98
7.79
339,500
Jun 2, 2026
8.07
8.24
8.04
8.21
8.02
373,800
Jun 1, 2026
8.20
8.21
8.01
8.11
7.92
387,900
May 29, 2026
8.18
8.26
8.14
8.24
8.05
259,900
May 28, 2026
8.23
8.23
8.11
8.21
8.02
250,200
May 27, 2026
8.34
8.50
8.18
8.22
8.03
261,900
May 26, 2026
8.24
8.39
8.22
8.30
8.11
440,600
May 22, 2026
8.23
8.25
8.17
8.20
8.01
265,400
May 21, 2026
8.16
8.23
8.05
8.21
8.02
337,400
May 20, 2026
8.01
8.25
7.95
8.23
8.04
452,200
May 19, 2026
7.95
8.06
7.91
8.00
7.81
266,300
May 18, 2026
7.88
8.01
7.88
7.99
7.80
284,600
May 15, 2026
7.96
7.99
7.83
7.88
7.70
257,300
May 14, 2026
7.94
8.08
7.94
7.99
7.80
261,400
May 13, 2026
7.86
7.99
7.83
7.89
7.71
260,400
May 12, 2026
7.91
7.97
7.77
7.94
7.76
285,900
May 11, 2026
8.20
8.20
7.91
7.91
7.73
299,900
May 8, 2026
8.08
8.20
8.05
8.16
7.97
424,500
May 7, 2026
8.12
8.18
8.07
8.08
7.89
202,200
May 6, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
8.03
8.12
8.01
8.12
7.93
419,400
May 5, 2026
7.98
8.16
7.98
8.13
7.83
319,700
May 4, 2026
8.14
8.17
7.96
7.97
7.68
328,800
May 1, 2026
8.05
8.19
8.01
8.13
7.83
236,000
Apr 30, 2026
8.00
8.12
8.00
8.04
7.75
229,900
Apr 29, 2026
8.17
8.26
8.05
8.07
7.78
272,600
Apr 28, 2026
8.18
8.27
8.11
8.25
7.95
304,200
Apr 27, 2026
7.75
8.16
7.47
8.14
7.84
355,700
Apr 24, 2026
8.03
8.09
7.76
7.79
7.51
341,700
Apr 23, 2026
7.87
8.13
7.77
8.05
7.76
422,200
Apr 22, 2026
7.93
8.00
7.85
7.87
7.58
303,600
Apr 21, 2026
8.05
8.09
7.90
7.92
7.63
311,200
Apr 20, 2026
8.08
8.16
8.05
8.06
7.77
268,800
Apr 17, 2026
7.99
8.26
7.99
8.12
7.82
334,500
Apr 16, 2026
7.89
7.95
7.86
7.92
7.63
270,900
Apr 15, 2026
7.97
7.99
7.87
7.93
7.64
200,300
Apr 14, 2026
8.00
8.03
7.90
7.98
7.69
270,000
Apr 13, 2026
8.01
8.06
7.94
8.04
7.75
257,600
Apr 10, 2026
8.18
8.18
8.02
8.03
7.74
172,700
Apr 9, 2026
7.97
8.21
7.97
8.18
7.88
223,500
Apr 8, 2026
8.02
8.12
7.97
8.04
7.75
292,600
Apr 7, 2026
7.71
7.83
7.71
7.81
7.53
240,100
Apr 6, 2026
7.66
7.78
7.66
7.74
7.46
277,700
Apr 2, 2026
7.55
7.72
7.52
7.69
7.41
241,300
Apr 1, 2026
7.59
7.75
7.59
7.67
7.39
301,600
Mar 31, 2026
7.54
7.58
7.44
7.55
7.27
398,700
Mar 30, 2026
7.42
7.46
7.36
7.43
7.16
235,700
Mar 27, 2026
7.46
7.46
7.28
7.37
7.10
394,700
Mar 26, 2026
7.28
7.53
7.28
7.50
7.23
478,400
Mar 25, 2026
7.41
7.45
7.32
7.34
7.07
230,000
Mar 24, 2026
7.23
7.45
7.23
7.35
7.08
315,200
Mar 23, 2026
7.28
7.48
7.24
7.31
7.04
429,000
Mar 20, 2026
7.14
7.17
7.05
7.13
6.87
808,600
Mar 19, 2026
6.97
7.23
6.92
7.13
6.87
349,100
Mar 18, 2026
7.15
7.21
7.00
7.02
6.76
329,300
Mar 17, 2026
7.24
7.31
7.11
7.17
6.91
390,500
Mar 16, 2026
7.29
7.34
7.19
7.20
6.94
278,500
Mar 13, 2026
7.34
7.40
7.22
7.25
6.99
274,000
Mar 12, 2026
7.24
7.35
7.19
7.31
7.04
409,500
Mar 11, 2026
7.41
7.46
7.32
7.34
7.07
292,600
Mar 10, 2026
7.40
7.64
7.26
7.48
7.21
363,100
Mar 9, 2026
7.30
7.47
7.08
7.42
7.15
468,700
Mar 6, 2026
7.42
7.54
7.26
7.44
7.17
310,700
Mar 5, 2026
7.76
7.81
7.56
7.61
7.33
362,000
Mar 4, 2026
7.85
7.98
7.81
7.81
7.53
267,800
Mar 3, 2026
7.61
7.83
7.58
7.78
7.50
301,400
Mar 2, 2026
7.58
7.84
7.48
7.77
7.49
254,300
Feb 27, 2026
7.84
7.84
7.60
7.65
7.37
351,900
Feb 26, 2026
7.97
8.12
7.86
7.98
7.69
242,600
Feb 25, 2026
7.84
7.98
7.79
7.97
7.68
206,100
Feb 24, 2026
7.85
7.97
7.68
7.79
7.51
301,800
Feb 23, 2026
8.16
8.30
7.74
7.83
7.54
423,800
Feb 20, 2026
8.12
8.24
8.03
8.21
7.91
309,500
Feb 19, 2026
8.03
8.14
7.99
8.12
7.82
334,000
Feb 18, 2026
8.16
8.33
8.08
8.08
7.79
491,400
Feb 17, 2026
8.10
8.23
8.05
8.17
7.87
303,100
Feb 13, 2026
8.00
8.14
7.91
8.08
7.79
225,100
Feb 12, 2026
8.07
8.13
7.87
8.00
7.71
262,600
Feb 11, 2026
8.05
8.14
7.77
8.02
7.73
271,200
Feb 10, 2026
8.14
8.26
7.99
8.04
7.75
315,600
Feb 9, 2026
8.14
8.28
8.11
8.18
7.88
302,600
Feb 6, 2026
8.12
8.24
8.09
8.15
7.85
297,000
Feb 5, 2026
8.08
8.14
8.01
8.06
7.77
381,800
Feb 4, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
8.15
8.30
8.06
8.08
7.79
686,200
Feb 3, 2026
8.08
8.30
8.05
8.24
7.83
850,400
Feb 2, 2026
7.85
8.18
7.79
8.07
7.67
500,300
Jan 30, 2026
7.71
7.85
7.67
7.79
7.41
418,600
Jan 29, 2026
7.62
7.78
7.56
7.75
7.37
384,200
Jan 28, 2026
7.64
7.69
7.53
7.60
7.23
381,000
Jan 27, 2026
7.72
7.77
7.61
7.66
7.28
407,600
Jan 26, 2026
7.80
7.85
7.65
7.71
7.33
443,200
Jan 23, 2026
8.11
8.19
7.76
7.80
7.42
474,700
Jan 22, 2026
8.28
8.50
7.85
8.10
7.70
656,200
Jan 21, 2026
7.89
8.30
7.89
8.26
7.85
812,700
Jan 20, 2026
7.74
7.91
7.74
7.88
7.49
400,700
Jan 16, 2026
7.89
7.98
7.84
7.86
7.47
445,900
Jan 15, 2026
7.76
7.97
7.74
7.91
7.52
359,800
Jan 14, 2026
7.62
7.81
7.60
7.77
7.39
334,800
Jan 13, 2026
7.57
7.68
7.55
7.61
7.23
282,600
Jan 12, 2026
7.60
7.62
7.53
7.56
7.19
336,400
Jan 9, 2026
7.71
7.80
7.56
7.64
7.26
528,100
Jan 8, 2026
7.57
7.76
7.54
7.72
7.34
468,700
Jan 7, 2026
7.49
7.59
7.46
7.58
7.21
429,400
Jan 6, 2026
7.43
7.52
7.36
7.50
7.13
407,500
Jan 5, 2026
7.35
7.56
7.35
7.47
7.10
487,300
Jan 2, 2026
7.43
7.55
7.26
7.35
6.99
480,400
Dec 31, 2025
7.46
7.46
7.36
7.41
7.04
314,600
Dec 30, 2025
7.52
7.53
7.42
7.45
7.08
285,100
Dec 29, 2025
7.59
7.62
7.47
7.51
7.14
342,700
Dec 26, 2025
7.65
7.68
7.56
7.58
7.21
260,500
Dec 24, 2025
7.59
7.73
7.55
7.66
7.28
233,800
Dec 23, 2025
7.76
7.84
7.58
7.59
7.22
438,700
Dec 22, 2025
7.85
7.95
7.75
7.75
7.37
523,500
Dec 19, 2025
7.88
7.92
7.80
7.87
7.48
1,079,900
Dec 18, 2025
7.86
7.94
7.83
7.92
7.53
482,900
Dec 17, 2025
7.78
7.87
7.76
7.81
7.42
457,800
Dec 16, 2025
7.81
7.84
7.75
7.80
7.42
476,700
Dec 15, 2025
7.81
7.81
7.71
7.80
7.42
433,300
Dec 12, 2025
7.84
7.85
7.70
7.77
7.39
366,900
Dec 11, 2025
7.78
7.88
7.72
7.80
7.42
357,000
Dec 10, 2025
7.39
7.85
7.38
7.81
7.42
692,700
Dec 9, 2025
7.32
7.49
7.32
7.36
7.00
250,200
Dec 8, 2025
7.32
7.38
7.29
7.33
6.97
347,600
Dec 5, 2025
7.37
7.43
7.27
7.28
6.92
254,000
Dec 4, 2025
7.38
7.45
7.33
7.42
7.05
380,100
Dec 3, 2025
7.04
7.44
7.01
7.42
7.05
373,500
Dec 2, 2025
7.00
7.07
6.96
7.02
6.67
340,600
Dec 1, 2025
6.81
6.99
6.81
6.96
6.62
230,900
Nov 28, 2025
6.91
6.91
6.84
6.87
6.53
89,100
Nov 26, 2025
6.84
6.91
6.83
6.89
6.55
239,100
Nov 25, 2025
6.67
6.93
6.64
6.88
6.54
337,500
Nov 24, 2025
6.66
6.69
6.59
6.63
6.30
239,900
Nov 21, 2025
6.38
6.70
6.38
6.66
6.33
333,500
Nov 20, 2025
6.42
6.59
6.35
6.37
6.06
316,200
Nov 19, 2025
6.32
6.43
6.29
6.39
6.07
517,800
Nov 18, 2025
6.25
6.34
6.25
6.32
6.01
257,600
Nov 17, 2025
6.44
6.47
6.23
6.26
5.95
427,700
Nov 14, 2025
6.39
6.47
6.32
6.47
6.15
305,000
Nov 13, 2025
6.40
6.47
6.36
6.46
6.14
300,500
Nov 12, 2025
6.41
6.49
6.39
6.42
6.10
246,300
Nov 11, 2025
6.42
6.47
6.39
6.40
6.08
215,900
Nov 10, 2025
6.43
6.47
6.36
6.42
6.10
264,700
Nov 7, 2025
6.37
6.42
6.32
6.39
6.07
244,100
