Kearny Financial Stock Price History
NASDAQ: KRNYFinanceSavings InstitutionsUSD
9.07-0.13 (-1.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KRNY price history at a glance
The price history for Kearny Financial (KRNY) on this page begins on February 21, 2005, when the stock closed at $8.19; it most recently closed at $9.07 on October 5, 2026. The highest price in this record is $16.10, reached on December 5, 2016; the latest close is 43.7% below that peak. Across the 20 complete calendar years in the table, KRNY finished higher in 11 and lower in 9. Its best year was 2006 (+31.6%) and its worst was 2007 (-27.1%).
Over roughly 22 years the share price changed +10.7%, a 0.5% compound annual price return (excluding dividends). In the last 12 months alone, KRNY has gained 35.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $16.10
- Date of high
- Dec 5, 2016
- Low since 2005
- $5.28
- Date of low
- Apr 29, 2024
- 52-week high
- $10.24
- 52-week low
- $6.23
- IPO year
- 2005
- Last close
- $9.07
KRNY returns
1 week
-2.68%
1 month
-6.78%
3 months
-2.79%
6 months
+12.95%
Year to date
+22.40%
1 year
+35.58%
3 years
+36.39%
5 years
-30.66%
KRNY price return, excluding dividends.
KRNY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.07 | +23.40% |
| 2025 | 7.35 | +6.83% |
| 2024 | 6.88 | -23.30% |
| 2023 | 8.97 | -11.63% |
| 2022 | 10.15 | -23.40% |
| 2021 | 13.25 | +25.47% |
| 2020 | 10.56 | -22.47% |
| 2019 | 13.62 | +2.64% |
| 2018 | 13.27 | -8.17% |
| 2017 | 14.45 | -7.07% |
| 2016 | 15.55 | +22.73% |
| 2015 | 12.67 | +28.13% |
| 2014 | 9.89 | +17.77% |
| 2013 | 8.40 | +16.13% |
| 2012 | 7.23 | +5.05% |
| 2011 | 6.88 | +10.47% |
| 2010 | 6.23 | -14.60% |
| 2009 | 7.30 | -19.05% |
| 2008 | 9.01 | +6.33% |
| 2007 | 8.48 | -27.15% |
| 2006 | 11.63 | +31.64% |
| 2005* | 8.84 | +7.87% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
KRNY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.15 | 9.22 | 9.06 | 9.07 | -1.41% | |
| 9.10 | 9.26 | 8.99 | 9.20 | +0.99% | |
| 9.09 | 9.16 | 9.03 | 9.11 | -1.19% | |
| 9.31 | 9.37 | 9.18 | 9.22 | -0.54% | |
| 9.29 | 9.31 | 9.19 | 9.27 | -0.54% | |
| 9.28 | 9.36 | 9.05 | 9.32 | +1.30% | |
| 9.13 | 9.25 | 8.95 | 9.20 | +0.44% | |
| 9.15 | 9.20 | 9.09 | 9.16 | +0.44% | |
| 9.19 | 9.25 | 9.05 | 9.12 | -0.55% | |
| 9.32 | 9.35 | 9.15 | 9.17 | -2.03% | |
| 9.33 | 9.43 | 9.29 | 9.36 | +0.65% | |
| 9.36 | 9.40 | 9.25 | 9.30 | -0.43% | |
| 9.55 | 9.55 | 9.33 | 9.34 | -2.20% | |
| 9.62 | 9.70 | 9.50 | 9.55 | -0.31% | |
| 9.66 | 9.70 | 9.57 | 9.58 | +0.21% | |
| 9.58 | 9.61 | 9.47 | 9.56 | -0.93% | |
| 9.74 | 9.75 | 9.62 | 9.65 | 0.00% | |
| 9.83 | 9.83 | 9.45 | 9.65 | -1.63% | |
| 9.77 | 9.84 | 9.68 | 9.81 | +0.31% | |
| 9.78 | 9.94 | 9.76 | 9.78 | 0.00% | |
| 9.93 | 9.93 | 9.74 | 9.78 | -0.51% | |
| 9.73 | 9.90 | 9.65 | 9.83 | +1.03% | |
| 9.96 | 9.96 | 9.73 | 9.73 | -2.70% | |
| 10.10 | 10.21 | 9.98 | 10.00 | -1.28% | |
| 10.01 | 10.21 | 10.01 | 10.13 | +0.70% | |
| 10.11 | 10.24 | 10.03 | 10.06 | +0.20% | |
| 9.80 | 10.07 | 9.69 | 10.04 | +2.76% | |
| 9.87 | 9.96 | 9.74 | 9.77 | -1.01% | |
| 9.50 | 9.90 | 9.50 | 9.87 | +0.51% | |
| 10.02 | 10.08 | 9.81 | 9.82 | -1.90% | |
| 9.84 | 10.04 | 9.79 | 10.01 | +1.73% | |
| 9.92 | 9.96 | 9.80 | 9.84 | -0.51% | |
| 9.83 | 9.90 | 9.76 | 9.89 | +0.71% | |
| 9.68 | 9.83 | 9.59 | 9.82 | +0.92% | |
| 9.77 | 9.77 | 9.60 | 9.73 | +0.62% | |
| 9.58 | 9.72 | 9.54 | 9.67 | +0.42% | |
| 9.78 | 9.97 | 9.59 | 9.63 | -1.53% | |
| 9.82 | 9.85 | 9.71 | 9.78 | +0.10% | |
| 9.59 | 9.83 | 9.59 | 9.77 | +1.56% | |
| 9.63 | 9.69 | 9.54 | 9.62 | +0.21% | |
| 9.54 | 9.66 | 9.54 | 9.60 | +0.73% | |
| 9.42 | 9.57 | 9.36 | 9.53 | 0.00% | |
| 9.49 | 9.63 | 9.49 | 9.53 | +0.74% | |
| 9.52 | 9.52 | 9.38 | 9.46 | -0.63% | |
| 9.57 | 9.61 | 9.47 | 9.52 | -0.73% | |
| 9.77 | 9.77 | 9.54 | 9.59 | -0.93% | |
| 9.76 | 9.79 | 9.68 | 9.68 | -0.62% | |
| 9.73 | 9.82 | 9.68 | 9.74 | +0.41% | |
| 9.70 | 9.81 | 9.64 | 9.70 | +1.15% | |
| 9.61 | 9.68 | 9.47 | 9.59 | -0.42% | |
| 9.63 | 9.71 | 9.61 | 9.63 | +0.42% | |
| 9.61 | 9.73 | 9.53 | 9.59 | -0.62% | |
| 9.49 | 9.76 | 9.49 | 9.65 | +2.12% | |
| 9.42 | 9.55 | 9.38 | 9.45 | +0.53% | |
| 9.23 | 9.47 | 9.20 | 9.40 | +3.07% | |
| 8.92 | 9.20 | 8.75 | 9.12 | -3.80% | |
| 9.54 | 9.56 | 9.35 | 9.48 | -0.73% | |
| 9.44 | 9.56 | 9.33 | 9.55 | +0.74% | |
| 9.49 | 9.55 | 9.41 | 9.48 | -0.21% | |
| 9.52 | 9.68 | 9.47 | 9.50 | -1.96% | |
| 9.48 | 9.76 | 9.48 | 9.69 | +2.32% | |
| 9.40 | 9.58 | 9.39 | 9.47 | +0.96% | |
| 9.41 | 9.46 | 9.37 | 9.38 | +0.11% | |
| 9.33 | 9.42 | 9.31 | 9.37 | +0.43% | |
| 9.37 | 9.42 | 9.28 | 9.33 | -0.64% | |
| 9.14 | 9.40 | 9.12 | 9.39 | +3.07% | |
| 9.29 | 9.32 | 9.05 | 9.11 | -2.15% | |
| 9.39 | 9.48 | 9.31 | 9.31 | -1.06% | |
| 9.37 | 9.56 | 9.37 | 9.41 | +0.43% | |
| 9.63 | 9.66 | 9.30 | 9.37 | -1.78% | |
| 9.40 | 9.62 | 9.36 | 9.54 | +0.85% | |
| 9.25 | 9.48 | 9.23 | 9.46 | +2.05% | |
| 9.24 | 9.29 | 9.10 | 9.27 | -0.32% | |
| 9.12 | 9.32 | 9.05 | 9.30 | +1.97% | |
| 8.94 | 9.18 | 8.92 | 9.12 | +2.59% | |
| 8.82 | 9.00 | 8.81 | 8.89 | +0.91% | |
| 8.61 | 8.88 | 8.58 | 8.81 | +2.44% | |
| 8.51 | 8.65 | 8.50 | 8.60 | +1.53% | |
| 8.50 | 8.57 | 8.37 | 8.47 | +0.95% | |
| 8.57 | 8.74 | 8.29 | 8.39 | -2.56% | |
| 8.63 | 8.72 | 8.50 | 8.61 | +0.35% | |
| 8.85 | 8.89 | 8.56 | 8.58 | -2.39% | |
| 8.70 | 8.80 | 8.69 | 8.79 | +1.50% | |
| 8.67 | 8.75 | 8.55 | 8.66 | +0.23% | |
| 8.52 | 8.67 | 8.45 | 8.64 | +2.13% | |
| 8.40 | 8.53 | 8.40 | 8.46 | +1.08% | |
| 8.31 | 8.42 | 8.31 | 8.37 | +0.72% | |
| 8.23 | 8.37 | 8.22 | 8.31 | +0.97% | |
| 8.12 | 8.26 | 8.10 | 8.23 | +3.13% | |
| 8.19 | 8.21 | 7.98 | 7.98 | -2.80% | |
| 8.07 | 8.24 | 8.04 | 8.21 | +1.23% | |
| 8.20 | 8.21 | 8.01 | 8.11 | -1.58% | |
| 8.18 | 8.26 | 8.14 | 8.24 | +0.37% | |
| 8.23 | 8.23 | 8.11 | 8.21 | -0.12% | |
| 8.34 | 8.50 | 8.18 | 8.22 | -0.96% | |
| 8.24 | 8.39 | 8.22 | 8.30 | +1.22% | |
| 8.23 | 8.25 | 8.17 | 8.20 | -0.12% | |
| 8.16 | 8.23 | 8.05 | 8.21 | -0.24% | |
| 8.01 | 8.25 | 7.95 | 8.23 | +2.88% | |
| 7.95 | 8.06 | 7.91 | 8.00 | +0.13% | |
| 7.88 | 8.01 | 7.88 | 7.99 | +1.40% | |
| 7.96 | 7.99 | 7.83 | 7.88 | -1.38% | |
| 7.94 | 8.08 | 7.94 | 7.99 | +1.27% | |
| 7.86 | 7.99 | 7.83 | 7.89 | -0.63% | |
| 7.91 | 7.97 | 7.77 | 7.94 | +0.38% | |
| 8.20 | 8.20 | 7.91 | 7.91 | -3.06% | |
| 8.08 | 8.20 | 8.05 | 8.16 | +0.99% | |
| 8.12 | 8.18 | 8.07 | 8.08 | -0.49% | |
| 8.03 | 8.12 | 8.01 | 8.12 | -0.12% | |
| 7.98 | 8.16 | 7.98 | 8.13 | +2.01% | |
| 8.14 | 8.17 | 7.96 | 7.97 | -1.97% | |
| 8.05 | 8.19 | 8.01 | 8.13 | +1.12% | |
| 8.00 | 8.12 | 8.00 | 8.04 | -0.37% | |
| 8.17 | 8.26 | 8.05 | 8.07 | -2.18% | |
| 8.18 | 8.27 | 8.11 | 8.25 | +1.35% | |
| 7.75 | 8.16 | 7.47 | 8.14 | +4.49% | |
| 8.03 | 8.09 | 7.76 | 7.79 | -3.23% | |
| 7.87 | 8.13 | 7.77 | 8.05 | +2.29% | |
| 7.93 | 8.00 | 7.85 | 7.87 | -0.63% | |
| 8.05 | 8.09 | 7.90 | 7.92 | -1.74% | |
| 8.08 | 8.16 | 8.05 | 8.06 | -0.74% | |
| 7.99 | 8.26 | 7.99 | 8.12 | +2.53% | |
| 7.89 | 7.95 | 7.86 | 7.92 | -0.13% | |
| 7.97 | 7.99 | 7.87 | 7.93 | -0.63% | |
| 8.00 | 8.03 | 7.90 | 7.98 | -0.75% | |
| 8.01 | 8.06 | 7.94 | 8.04 | +0.12% | |
| 8.18 | 8.18 | 8.02 | 8.03 | -1.83% | |
| 7.97 | 8.21 | 7.97 | 8.18 | +1.74% | |
| 8.02 | 8.12 | 7.97 | 8.04 | +2.94% | |
| 7.71 | 7.83 | 7.71 | 7.81 | +0.90% | |
| 7.66 | 7.78 | 7.66 | 7.74 | +0.65% | |
| 7.55 | 7.72 | 7.52 | 7.69 | +0.26% | |
| 7.59 | 7.75 | 7.59 | 7.67 | +1.59% | |
| 7.54 | 7.58 | 7.44 | 7.55 | +1.62% | |
| 7.42 | 7.46 | 7.36 | 7.43 | +0.81% | |
| 7.46 | 7.46 | 7.28 | 7.37 | -1.73% | |
| 7.28 | 7.53 | 7.28 | 7.50 | +2.18% | |
| 7.41 | 7.45 | 7.32 | 7.34 | -0.14% | |
| 7.23 | 7.45 | 7.23 | 7.35 | +0.55% | |
| 7.28 | 7.48 | 7.24 | 7.31 | +2.52% | |
| 7.14 | 7.17 | 7.05 | 7.13 | 0.00% | |
| 6.97 | 7.23 | 6.92 | 7.13 | +1.57% | |
| 7.15 | 7.21 | 7.00 | 7.02 | -2.09% | |
| 7.24 | 7.31 | 7.11 | 7.17 | -0.42% | |
| 7.29 | 7.34 | 7.19 | 7.20 | -0.69% | |
| 7.34 | 7.40 | 7.22 | 7.25 | -0.82% | |
| 7.24 | 7.35 | 7.19 | 7.31 | -0.41% | |
| 7.41 | 7.46 | 7.32 | 7.34 | -1.87% | |
| 7.40 | 7.64 | 7.26 | 7.48 | +0.81% | |
| 7.30 | 7.47 | 7.08 | 7.42 | -0.27% | |
| 7.42 | 7.54 | 7.26 | 7.44 | -2.23% | |
| 7.76 | 7.81 | 7.56 | 7.61 | -2.56% | |
| 7.85 | 7.98 | 7.81 | 7.81 | +0.39% | |
| 7.61 | 7.83 | 7.58 | 7.78 | +0.13% | |
| 7.58 | 7.84 | 7.48 | 7.77 | +1.57% | |
| 7.84 | 7.84 | 7.60 | 7.65 | -4.14% | |
| 7.97 | 8.12 | 7.86 | 7.98 | +0.13% | |
| 7.84 | 7.98 | 7.79 | 7.97 | +2.31% | |
| 7.85 | 7.97 | 7.68 | 7.79 | -0.51% | |
| 8.16 | 8.30 | 7.74 | 7.83 | -4.63% | |
| 8.12 | 8.24 | 8.03 | 8.21 | +1.11% | |
| 8.03 | 8.14 | 7.99 | 8.12 | +0.50% | |
| 8.16 | 8.33 | 8.08 | 8.08 | -1.10% | |
| 8.10 | 8.23 | 8.05 | 8.17 | +1.11% | |
| 8.00 | 8.14 | 7.91 | 8.08 | +1.00% | |
| 8.07 | 8.13 | 7.87 | 8.00 | -0.25% | |
| 8.05 | 8.14 | 7.77 | 8.02 | -0.25% | |
| 8.14 | 8.26 | 7.99 | 8.04 | -1.71% | |
| 8.14 | 8.28 | 8.11 | 8.18 | +0.37% | |
| 8.12 | 8.24 | 8.09 | 8.15 | +1.12% | |
| 8.08 | 8.14 | 8.01 | 8.06 | -0.25% | |
| 8.15 | 8.30 | 8.06 | 8.08 | -1.94% | |
| 8.08 | 8.30 | 8.05 | 8.24 | +2.11% | |
| 7.85 | 8.18 | 7.79 | 8.07 | +3.59% | |
| 7.71 | 7.85 | 7.67 | 7.79 | +0.52% | |
| 7.62 | 7.78 | 7.56 | 7.75 | +1.97% | |
| 7.64 | 7.69 | 7.53 | 7.60 | -0.78% | |
| 7.72 | 7.77 | 7.61 | 7.66 | -0.65% | |
| 7.80 | 7.85 | 7.65 | 7.71 | -1.15% | |
| 8.11 | 8.19 | 7.76 | 7.80 | -3.70% | |
| 8.28 | 8.50 | 7.85 | 8.10 | -1.94% | |
| 7.89 | 8.30 | 7.89 | 8.26 | +4.82% | |
| 7.74 | 7.91 | 7.74 | 7.88 | +0.25% | |
| 7.89 | 7.98 | 7.84 | 7.86 | -0.63% | |
| 7.76 | 7.97 | 7.74 | 7.91 | +1.80% | |
| 7.62 | 7.81 | 7.60 | 7.77 | +2.10% | |
| 7.57 | 7.68 | 7.55 | 7.61 | +0.66% | |
| 7.60 | 7.62 | 7.53 | 7.56 | -1.05% | |
| 7.71 | 7.80 | 7.56 | 7.64 | -1.04% | |
| 7.57 | 7.76 | 7.54 | 7.72 | +1.85% | |
| 7.49 | 7.59 | 7.46 | 7.58 | +1.07% | |
| 7.43 | 7.52 | 7.36 | 7.50 | +0.40% | |
| 7.35 | 7.56 | 7.35 | 7.47 | +1.63% | |
| 7.43 | 7.55 | 7.26 | 7.35 | -0.81% | |
| 7.46 | 7.46 | 7.36 | 7.41 | -0.54% | |
| 7.52 | 7.53 | 7.42 | 7.45 | -0.80% | |
| 7.59 | 7.62 | 7.47 | 7.51 | -0.92% | |
| 7.65 | 7.68 | 7.56 | 7.58 | -1.04% | |
| 7.59 | 7.73 | 7.55 | 7.66 | +0.92% | |
| 7.76 | 7.84 | 7.58 | 7.59 | -2.06% | |
| 7.85 | 7.95 | 7.75 | 7.75 | -1.52% | |
| 7.88 | 7.92 | 7.80 | 7.87 | -0.63% | |
| 7.86 | 7.94 | 7.83 | 7.92 | +1.41% | |
| 7.78 | 7.87 | 7.76 | 7.81 | +0.13% | |
| 7.81 | 7.84 | 7.75 | 7.80 | 0.00% | |
| 7.81 | 7.81 | 7.71 | 7.80 | +0.39% | |
| 7.84 | 7.85 | 7.70 | 7.77 | -0.38% | |
| 7.78 | 7.88 | 7.72 | 7.80 | -0.13% | |
| 7.39 | 7.85 | 7.38 | 7.81 | +6.11% | |
| 7.32 | 7.49 | 7.32 | 7.36 | +0.41% | |
| 7.32 | 7.38 | 7.29 | 7.33 | +0.69% | |
| 7.37 | 7.43 | 7.27 | 7.28 | -1.89% | |
| 7.38 | 7.45 | 7.33 | 7.42 | 0.00% | |
| 7.04 | 7.44 | 7.01 | 7.42 | +5.70% | |
| 7.00 | 7.07 | 6.96 | 7.02 | +0.86% | |
| 6.81 | 6.99 | 6.81 | 6.96 | +1.31% | |
| 6.91 | 6.91 | 6.84 | 6.87 | -0.29% | |
| 6.84 | 6.91 | 6.83 | 6.89 | +0.15% | |
| 6.67 | 6.93 | 6.64 | 6.88 | +3.77% | |
| 6.66 | 6.69 | 6.59 | 6.63 | -0.45% | |
| 6.38 | 6.70 | 6.38 | 6.66 | +4.55% | |
| 6.42 | 6.59 | 6.35 | 6.37 | -0.31% | |
| 6.32 | 6.43 | 6.29 | 6.39 | +1.11% | |
| 6.25 | 6.34 | 6.25 | 6.32 | +0.96% | |
| 6.44 | 6.47 | 6.23 | 6.26 | -3.25% | |
| 6.39 | 6.47 | 6.32 | 6.47 | +0.15% | |
| 6.40 | 6.47 | 6.36 | 6.46 | +0.62% | |
| 6.41 | 6.49 | 6.39 | 6.42 | +0.31% | |
| 6.42 | 6.47 | 6.39 | 6.40 | -0.31% | |
| 6.43 | 6.47 | 6.36 | 6.42 | +0.47% | |
| 6.37 | 6.42 | 6.32 | 6.39 | +0.47% | |
| 6.41 | 6.46 | 6.35 | 6.36 | -1.55% | |
| 6.26 | 6.49 | 6.26 | 6.46 | +1.57% | |
| 6.36 | 6.40 | 6.31 | 6.36 | -0.78% | |
| 6.39 | 6.42 | 6.32 | 6.41 | +0.31% | |
| 6.40 | 6.44 | 6.33 | 6.39 | -0.62% | |
| 6.43 | 6.52 | 6.43 | 6.43 | -0.31% | |
| 6.53 | 6.65 | 6.41 | 6.45 | -1.83% | |
| 6.51 | 6.58 | 6.44 | 6.57 | +0.46% | |
| 6.65 | 6.65 | 6.53 | 6.54 | -1.51% | |
| 6.70 | 6.77 | 6.63 | 6.64 | +1.07% | |
| 6.72 | 6.74 | 6.46 | 6.57 | -2.23% | |
| 6.69 | 6.80 | 6.65 | 6.72 | +0.15% | |
| 6.68 | 6.72 | 6.63 | 6.71 | 0.00% | |
| 6.55 | 6.71 | 6.51 | 6.71 | +3.55% | |
| 6.56 | 6.57 | 6.48 | 6.48 | -0.31% | |
| 6.75 | 6.80 | 6.47 | 6.50 | -4.55% | |
| 6.91 | 6.94 | 6.74 | 6.81 | -0.58% | |
| 6.51 | 6.89 | 6.51 | 6.85 | +4.42% | |
| 6.61 | 6.63 | 6.47 | 6.56 | +0.92% | |
| 6.67 | 6.81 | 6.50 | 6.50 | -2.84% | |
| 6.68 | 6.70 | 6.59 | 6.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KRNY chart for longer ranges.