NASDAQ:KRNY | Historical Stock Price | Kearny Financial Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-02-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.26$6.82$8.83$11.44$14.82$19.202005-02-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.56$13.24221,300——
2020-12-30$10.56$13.24256,500——
2020-12-29$10.46$13.12270,100——
2020-12-28$10.65$13.36419,900——
2020-12-24$10.57$13.26129,100——
2020-12-23$10.62$13.32268,700——
2020-12-22$10.42$13.07286,000——
2020-12-21$10.48$13.14399,200——
2020-12-18$10.46$13.121,255,900——
2020-12-17$10.50$13.17405,000——
2020-12-16$10.67$13.38499,100——
2020-12-15$10.72$13.45299,700——
2020-12-14$10.42$13.07343,200——
2020-12-11$10.43$13.08654,600——
2020-12-10$10.65$13.36309,500——
2020-12-09$10.64$13.34320,700——
2020-12-08$10.62$13.32320,700——
2020-12-07$10.43$13.08326,500——
2020-12-04$10.49$13.16349,900——
2020-12-03$10.20$12.79328,500——
2020-12-02$10.27$12.78370,900——
2020-12-01$10.08$12.54341,700——
2020-11-30$9.89$12.31406,700——
2020-11-27$10.22$12.72153,900——
2020-11-25$10.41$12.95339,100——
2020-11-24$10.43$12.98818,100——
2020-11-23$10.07$12.53393,600——
2020-11-20$9.99$12.43365,500——
2020-11-19$9.88$12.30710,500——
2020-11-18$10.01$12.46443,200——
2020-11-17$10.40$12.94355,600——
2020-11-16$10.26$12.77513,100——
2020-11-13$9.86$12.27429,600——
2020-11-12$9.52$11.85384,300——
2020-11-11$9.56$11.90373,500——
2020-11-10$9.54$11.87566,500——
2020-11-09$9.29$11.56773,300——
2020-11-06$8.57$10.67332,700——
2020-11-05$8.60$10.70389,900——
2020-11-04$8.30$10.33311,900——
2020-11-03$8.96$11.15809,300——
2020-11-02$8.75$10.89646,100——
2020-10-30$8.40$10.45340,700——
2020-10-29$8.60$10.70294,800——
2020-10-28$8.55$10.64291,900——
2020-10-27$8.74$10.88446,900——
2020-10-26$9.17$11.41478,900——
2020-10-23$9.36$11.65279,300——
2020-10-22$9.28$11.55553,700——
2020-10-21$8.68$10.80376,000——
2020-10-20$8.54$10.63368,700——
2020-10-19$8.29$10.32593,100——
2020-10-16$8.03$9.99260,600——
2020-10-15$7.95$9.89180,400——
2020-10-14$7.81$9.72173,100——
2020-10-13$7.90$9.83174,900——
2020-10-12$8.15$10.14199,300——
2020-10-09$7.95$9.89210,000——
2020-10-08$8.08$10.06318,100——
2020-10-07$7.86$9.78235,500——
2020-10-06$7.72$9.61265,000——
2020-10-05$7.64$9.51150,400——
2020-10-02$7.46$9.28197,500——
2020-10-01$7.27$9.05230,700——
2020-09-30$7.21$8.97331,700——
2020-09-29$7.26$9.03177,600——
2020-09-28$7.39$9.20276,000——
2020-09-25$7.14$8.89311,400——
2020-09-24$7.10$8.84308,200——
2020-09-23$6.92$8.61514,900——
2020-09-22$7.09$8.82313,500——
2020-09-21$7.30$9.08467,400——
2020-09-18$7.65$9.521,039,700——
2020-09-17$7.55$9.40216,400——
2020-09-16$7.51$9.35372,300——
2020-09-15$7.40$9.21154,000——
2020-09-14$7.55$9.40239,000——
2020-09-11$7.30$9.08228,700——
2020-09-10$7.35$9.15338,400——
2020-09-09$7.53$9.37653,000——
2020-09-08$7.98$9.93438,600——
2020-09-04$8.06$10.03318,100——
2020-09-03$8.01$9.97401,300——
2020-09-02$7.90$9.83485,800——
2020-09-01$7.71$9.59232,700——
2020-08-31$7.76$9.56393,900——
2020-08-28$7.89$9.72156,600——
2020-08-27$7.88$9.71160,200——
2020-08-26$7.73$9.52181,900——
2020-08-25$7.99$9.84235,100——
2020-08-24$7.85$9.67168,200——
2020-08-21$7.65$9.42190,000——
2020-08-20$7.74$9.53139,600——
2020-08-19$7.85$9.67197,100——
2020-08-18$7.83$9.64145,400——
2020-08-17$7.96$9.80168,500——
2020-08-14$8.03$9.89244,500——
2020-08-13$7.92$9.75148,900——
2020-08-12$8.14$10.03210,600——
2020-08-11$8.15$10.04312,100——
2020-08-10$8.21$10.11350,600——
2020-08-07$8.04$9.90212,100——
2020-08-06$7.70$9.48225,600——
2020-08-05$7.68$9.46285,700——
2020-08-04$7.57$9.32323,400——
2020-08-03$7.66$9.43278,500——
2020-07-31$8.04$9.90383,800——
2020-07-30$7.84$9.66352,600——
2020-07-29$7.81$9.62328,500——
2020-07-28$7.60$9.36485,800——
2020-07-27$7.38$9.09275,100——
2020-07-24$7.57$9.32180,400——
2020-07-23$7.67$9.45223,800——
2020-07-22$7.46$9.19217,700——
2020-07-21$7.59$9.35363,600——
2020-07-20$7.23$8.90368,600——
2020-07-17$7.52$9.26361,900——
2020-07-16$7.88$9.71343,900——
2020-07-15$7.85$9.67453,500——
2020-07-14$7.53$9.27470,400——
2020-07-13$7.68$9.46573,100——
2020-07-10$7.71$9.501,187,900——
2020-07-09$7.48$9.21502,500——
2020-07-08$7.77$9.57342,500——
2020-07-07$7.74$9.53322,400——
2020-07-06$8.02$9.88317,600——
2020-07-02$8.01$9.87395,200——
2020-07-01$8.00$9.85301,200——
2020-06-30$8.18$10.07383,500——
2020-06-29$8.05$9.91228,700——
2020-06-26$7.54$9.29727,400——
2020-06-25$7.83$9.64260,100——
2020-06-24$7.62$9.39260,200——
2020-06-23$7.93$9.77273,700——
2020-06-22$8.06$9.93262,800——
2020-06-19$8.09$9.96591,900——
2020-06-18$8.27$10.19275,400——
2020-06-17$8.24$10.15427,600——
2020-06-16$8.74$10.76319,200——
2020-06-15$8.28$10.20237,800——
2020-06-12$8.25$10.16256,500——
2020-06-11$8.05$9.91234,700——
2020-06-10$8.83$10.88164,200——
2020-06-09$9.41$11.59131,700——
2020-06-08$9.66$11.90246,800——
2020-06-05$9.51$11.71279,800——
2020-06-04$8.97$11.05240,500——
2020-06-03$8.79$10.83317,800——
2020-06-02$8.38$10.32241,200——
2020-06-01$8.48$10.35274,600——
2020-05-29$8.57$10.46250,000——
2020-05-28$9.16$11.18411,000——
2020-05-27$9.49$11.58422,600——
2020-05-26$8.69$10.60188,500——
2020-05-22$8.22$10.03103,000——
2020-05-21$8.29$10.11129,700——
2020-05-20$8.34$10.17232,500——
2020-05-19$8.04$9.81264,000——
2020-05-18$8.42$10.27242,700——
2020-05-15$7.87$9.60238,700——
2020-05-14$7.84$9.56283,400——
2020-05-13$7.81$9.53323,900——
2020-05-12$8.13$9.92296,900——
2020-05-11$8.42$10.27391,700——
2020-05-08$8.76$10.69405,600——
2020-05-07$8.50$10.37296,300——
2020-05-06$8.34$10.17478,900——
2020-05-05$8.54$10.42509,900——
2020-05-04$8.87$10.82281,700——
2020-05-01$8.92$10.88388,300——
2020-04-30$9.30$11.35459,300——
2020-04-29$9.02$11.00453,300——
2020-04-28$8.32$10.15577,300——
2020-04-27$8.17$9.97641,800——
2020-04-24$7.94$9.69238,300——
2020-04-23$7.92$9.66269,800——
2020-04-22$7.95$9.70227,800——
2020-04-21$7.98$9.74235,000——
2020-04-20$8.11$9.89214,200——
2020-04-17$8.26$10.08326,000——
2020-04-16$7.91$9.65479,300——
2020-04-15$8.00$9.76323,900——
2020-04-14$8.63$10.53297,100——
2020-04-13$8.76$10.69322,200——
2020-04-09$9.01$10.99531,500——
2020-04-08$8.27$10.09384,600——
2020-04-07$8.10$9.88559,100——
2020-04-06$8.02$9.78681,400——
2020-04-03$7.63$9.31384,300——
2020-04-02$7.93$9.67440,000——
2020-04-01$7.96$9.71643,500——
2020-03-31$8.59$10.48485,400——
2020-03-30$8.57$10.46298,700——
2020-03-27$8.43$10.28444,900——
2020-03-26$8.95$10.92580,300——
2020-03-25$8.32$10.15322,800——
2020-03-24$8.53$10.41466,300——
2020-03-23$7.73$9.431,022,900——
2020-03-20$8.62$10.521,093,700——
2020-03-19$9.10$11.10792,400——
2020-03-18$8.91$10.87678,900——
2020-03-17$9.64$11.76758,800——
2020-03-16$9.41$11.48493,200——
2020-03-13$9.70$11.831,045,200——
2020-03-12$9.43$11.50540,200——
2020-03-11$10.11$12.33658,200——
2020-03-10$10.52$12.831,130,100——
2020-03-09$9.87$12.04653,000——
2020-03-06$10.73$13.09632,000——
2020-03-05$11.00$13.42526,500——
2020-03-04$11.03$13.46465,900——
2020-03-03$10.95$13.36463,900——
2020-03-02$11.29$13.68339,200——
2020-02-28$10.91$13.22690,000——
2020-02-27$11.15$13.51416,800——
2020-02-26$11.41$13.82296,000——
2020-02-25$11.54$13.98478,100——
2020-02-24$11.70$14.17343,900——
2020-02-21$12.04$14.58392,700——
2020-02-20$12.10$14.66198,000——
2020-02-19$12.02$14.56199,900——
2020-02-18$12.07$14.62352,100——
2020-02-14$12.10$14.66241,500——
2020-02-13$12.12$14.68190,700——
2020-02-12$12.17$14.74242,200——
2020-02-11$12.18$14.75177,800——
2020-02-10$12.13$14.69282,100——
2020-02-07$12.12$14.68364,400——
2020-02-06$12.10$14.66214,000——
2020-02-05$12.14$14.71376,000——
2020-02-04$12.13$14.69405,800——
2020-02-03$12.27$14.86408,800——
2020-01-31$12.35$14.961,061,800——
2020-01-30$13.13$15.91195,200——
2020-01-29$13.02$15.77182,800——
2020-01-28$13.15$15.93156,000——
2020-01-27$13.14$15.92165,100——
2020-01-24$13.14$15.92195,200——
2020-01-23$13.09$15.86270,200——
2020-01-22$13.03$15.78280,900——
2020-01-21$13.04$15.80331,800——
2020-01-17$13.31$16.12255,600——
2020-01-16$13.42$16.26312,200——
2020-01-15$13.42$16.26200,100——
2020-01-14$13.42$16.26344,000——
2020-01-13$13.33$16.15312,500——
2020-01-10$13.32$16.14182,700——
2020-01-09$13.39$16.22153,400——
2020-01-08$13.45$16.29189,600——
2020-01-07$13.47$16.32235,500——
2020-01-06$13.54$16.40250,500——
2020-01-03$13.62$16.50226,100——
2020-01-02$13.60$16.47229,800——