Kearny Financial - Common Stock (NQ: KRNY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	6.250	6.295	6.120	6.180	498,383	-0.05(-0.80%)
Mar 10, 2025	6.500	6.614	6.215	6.230	425,741	-0.37(-5.61%)
Mar 07, 2025	6.620	6.650	6.510	6.600	229,537	-0.02(-0.30%)
Mar 06, 2025	6.610	6.680	6.530	6.620	329,816	-0.07(-1.05%)
Mar 05, 2025	6.800	6.880	6.640	6.690	331,195	-0.09(-1.33%)
Mar 04, 2025	6.810	6.940	6.625	6.780	411,625	-0.07(-1.02%)
Mar 03, 2025	7.000	7.040	6.800	6.850	297,303	-0.14(-2.00%)
Feb 28, 2025	6.840	6.990	6.820	6.990	275,851	+0.18(+2.64%)
Feb 27, 2025	6.810	6.880	6.780	6.810	228,508	+0.00(+0.00%)
Feb 26, 2025	6.760	6.820	6.645	6.810	375,921	+0.07(+1.04%)
Feb 25, 2025	6.740	6.840	6.735	6.740	324,338	+0.04(+0.60%)
Feb 24, 2025	6.850	6.880	6.695	6.700	246,506	-0.12(-1.76%)
Feb 21, 2025	7.090	7.114	6.820	6.820	243,401	-0.18(-2.57%)
Feb 20, 2025	7.080	7.100	6.940	7.000	242,354	-0.12(-1.69%)
Feb 19, 2025	7.160	7.160	7.005	7.120	174,195	-0.11(-1.52%)
Feb 18, 2025	7.180	7.250	7.115	7.230	235,612	+0.05(+0.70%)
Feb 14, 2025	7.300	7.355	7.130	7.180	151,847	-0.07(-0.97%)
Feb 13, 2025	7.200	7.270	7.105	7.250	185,319	+0.05(+0.69%)
Feb 12, 2025	7.350	7.370	7.180	7.200	356,780	-0.24(-3.23%)
Feb 11, 2025	7.263	7.455	7.223	7.440	285,962	+0.12(+1.62%)
Feb 10, 2025	7.164	7.548	7.139	7.322	559,934	+0.23(+3.19%)
Feb 07, 2025	7.144	7.144	6.883	7.095	526,870	-0.05(-0.69%)
Feb 06, 2025	6.997	7.154	6.967	7.144	303,552	+0.17(+2.40%)
Feb 05, 2025	6.918	6.982	6.804	6.977	211,743	+0.10(+1.43%)
Feb 04, 2025	6.671	6.898	6.652	6.878	278,132	+0.15(+2.20%)
Feb 03, 2025	6.602	6.785	6.519	6.730	314,620	-0.07(-1.01%)
Jan 31, 2025	6.760	6.898	6.652	6.799	463,304	+0.02(+0.29%)
Jan 30, 2025	6.997	7.282	6.622	6.780	694,712	-0.39(-5.49%)
Jan 29, 2025	7.115	7.272	7.016	7.174	469,747	+0.00(+0.00%)
Jan 28, 2025	7.154	7.272	7.031	7.174	537,114	-0.02(-0.27%)
Jan 27, 2025	6.997	7.268	6.977	7.194	347,028	+0.22(+3.11%)
Jan 24, 2025	6.997	7.066	6.908	6.977	192,495	-0.06(-0.84%)
Jan 23, 2025	7.006	7.120	7.001	7.036	180,979	-0.02(-0.28%)
Jan 22, 2025	7.174	7.213	7.006	7.056	210,166	-0.16(-2.19%)
Jan 21, 2025	7.213	7.292	7.184	7.213	229,670	+0.09(+1.24%)
Jan 17, 2025	7.105	7.204	7.006	7.125	185,402	+0.06(+0.84%)
Jan 16, 2025	7.125	7.125	6.992	7.066	284,976	-0.10(-1.38%)
Jan 15, 2025	7.243	7.253	7.026	7.164	250,779	+0.21(+2.97%)
Jan 14, 2025	6.790	6.987	6.730	6.957	261,978	+0.23(+3.37%)
Jan 13, 2025	6.533	6.750	6.533	6.730	290,470	+0.14(+2.09%)
Jan 10, 2025	6.681	6.918	6.455	6.593	377,390	-0.25(-3.60%)
Jan 08, 2025	6.760	6.868	6.696	6.839	182,493	+0.00(+0.00%)
Jan 07, 2025	7.085	7.149	6.775	6.839	310,439	-0.21(-2.94%)
Jan 06, 2025	6.908	7.292	6.898	7.046	699,764	+0.27(+3.92%)
Jan 03, 2025	6.799	6.829	6.647	6.780	248,367	-0.02(-0.29%)