Skip to main content

Kearny Financial - Common Stock (NQ:KRNY)

6.460 -0.010 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 6.500 6.570 6.460 6.460 333,367 -0.01(-0.15%)
Jun 27, 2025 6.510 6.590 6.450 6.470 659,250 -0.02(-0.31%)
Jun 26, 2025 6.260 6.505 6.260 6.490 317,394 +0.22(+3.51%)
Jun 25, 2025 6.270 6.310 6.230 6.270 291,603 -0.02(-0.32%)
Jun 24, 2025 6.230 6.400 6.230 6.290 408,561 +0.11(+1.78%)
Jun 23, 2025 5.990 6.200 5.950 6.180 335,445 +0.17(+2.83%)
Jun 20, 2025 6.120 6.170 6.005 6.010 637,621 -0.05(-0.83%)
Jun 18, 2025 6.010 6.155 5.990 6.060 361,400 +0.04(+0.66%)
Jun 17, 2025 6.150 6.190 6.010 6.020 475,903 -0.17(-2.75%)
Jun 16, 2025 6.310 6.335 6.165 6.190 376,670 -0.05(-0.80%)
Jun 13, 2025 6.280 6.319 6.000 6.240 402,126 -0.12(-1.89%)
Jun 12, 2025 6.350 6.400 6.270 6.360 264,529 -0.02(-0.31%)
Jun 11, 2025 6.280 6.390 6.250 6.380 348,896 +0.11(+1.75%)
Jun 10, 2025 6.170 6.335 6.150 6.270 236,755 +0.11(+1.79%)
Jun 09, 2025 6.150 6.210 6.090 6.160 472,747 +0.05(+0.82%)
Jun 06, 2025 6.030 6.110 6.005 6.110 300,812 +0.17(+2.86%)
Jun 05, 2025 5.970 6.010 5.875 5.940 381,533 -0.03(-0.50%)
Jun 04, 2025 6.080 6.110 5.920 5.970 369,922 -0.10(-1.65%)
Jun 03, 2025 5.890 6.095 5.870 6.070 774,875 +0.17(+2.88%)
Jun 02, 2025 6.010 6.030 5.870 5.900 361,875 -0.13(-2.16%)
May 30, 2025 6.070 6.080 5.970 6.030 1,452,183 -0.08(-1.31%)
May 29, 2025 6.070 6.110 6.010 6.110 356,193 +0.05(+0.83%)
May 28, 2025 6.140 6.140 6.040 6.060 314,058 -0.08(-1.30%)
May 27, 2025 6.070 6.150 5.985 6.140 394,776 +0.14(+2.33%)
May 23, 2025 5.920 6.035 5.920 6.000 281,259 -0.02(-0.33%)
May 22, 2025 6.110 6.170 6.010 6.020 227,091 -0.14(-2.27%)
May 21, 2025 6.210 6.300 6.065 6.160 416,825 -0.11(-1.75%)
May 20, 2025 6.260 6.335 6.240 6.270 176,086 -0.01(-0.16%)
May 19, 2025 6.250 6.310 6.200 6.280 315,852 -0.05(-0.79%)
May 16, 2025 6.490 6.490 6.320 6.330 268,409 -0.16(-2.47%)
May 15, 2025 6.470 6.510 6.400 6.490 178,051 +0.02(+0.31%)
May 14, 2025 6.520 6.555 6.440 6.470 286,512 -0.08(-1.22%)
May 13, 2025 6.600 6.610 6.535 6.550 190,032 +0.01(+0.15%)
May 12, 2025 6.560 6.700 6.525 6.540 401,119 +0.19(+2.99%)
May 09, 2025 6.410 6.410 6.290 6.350 254,833 -0.02(-0.31%)
May 08, 2025 6.280 6.430 6.280 6.370 260,345 +0.11(+1.76%)
May 07, 2025 6.380 6.390 6.225 6.260 297,292 -0.14(-2.19%)
May 06, 2025 6.420 6.480 6.260 6.400 349,469 -0.02(-0.31%)
May 05, 2025 6.410 6.485 6.335 6.420 257,276 -0.06(-0.93%)
May 02, 2025 6.390 6.490 6.340 6.480 200,147 +0.20(+3.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.