Kearny Financial Corp. (KRNY) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
KRNY Historical Performance
Short-Term Returns
KRNY Stock Price Trajectory (2011–2026)
As of May 8, 2026, Kearny Financial Corp. (KRNY) trades at $8.08, representing a +29.1% return over the past year. The stock has delivered a -20.5% total return over five years (-9.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $16.10 on December 8, 2016. From this peak, KRNY has corrected -49.8%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+5.6% 1Y), OCFC (+15.6% 1Y), and NFBK (+25.7% 1Y), KRNY has outperformed the peer group average. Compare KRNY vs NBTB →
KRNY Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 8.15 | 8.18 | 8.07 | 8.08 | 193K | -0.43% |
| 2026-05-06 | 8.11 | 8.12 | 8.01 | 8.12 | 411K | -0.06% |
| 2026-05-05 | 8.04 | 8.16 | 7.98 | 8.12 | 316K | +1.88% |
| 2026-05-04 | 8.10 | 8.15 | 7.96 | 7.97 | 298K | -1.97% |
| 2026-05-01 | 8.05 | 8.19 | 8.01 | 8.13 | 225K | +1.12% |
| 2026-04-30 | 8.00 | 8.12 | 8.00 | 8.04 | 200K | -0.37% |
| 2026-04-29 | 8.17 | 8.26 | 8.05 | 8.07 | 265K | -2.18% |
| 2026-04-28 | 8.18 | 8.27 | 8.11 | 8.25 | 292K | +1.35% |
| 2026-04-27 | 7.81 | 8.15 | 7.47 | 8.14 | 322K | +4.49% |
| 2026-04-24 | 8.03 | 8.03 | 7.76 | 7.79 | 333K | -3.23% |
| 2026-04-23 | 7.87 | 8.13 | 7.77 | 8.05 | 367K | +2.29% |
| 2026-04-22 | 7.92 | 8.00 | 7.84 | 7.87 | 262K | -0.63% |
| 2026-04-21 | 8.05 | 8.09 | 7.90 | 7.92 | 304K | -1.74% |
| 2026-04-20 | 8.08 | 8.15 | 8.05 | 8.06 | 192K | -0.74% |
| 2026-04-17 | 7.99 | 8.26 | 7.99 | 8.12 | 322K | +2.53% |
| 2026-04-16 | 7.89 | 7.95 | 7.87 | 7.92 | 268K | -0.13% |
| 2026-04-15 | 7.98 | 7.99 | 7.87 | 7.93 | 198K | -0.63% |
| 2026-04-14 | 8.00 | 8.03 | 7.90 | 7.98 | 237K | -0.75% |
| 2026-04-13 | 7.99 | 8.06 | 7.94 | 8.04 | 245K | +0.12% |
| 2026-04-10 | 7.94 | 8.18 | 7.94 | 8.03 | 167K | -1.83% |
| 2026-04-09 | 7.97 | 8.21 | 7.97 | 8.18 | 211K | +1.74% |
| 2026-04-08 | 8.02 | 8.10 | 7.97 | 8.04 | 255K | +2.94% |
| 2026-04-07 | 7.71 | 7.83 | 7.71 | 7.81 | 236K | +0.90% |
| 2026-04-06 | 7.71 | 7.78 | 7.66 | 7.74 | 272K | +0.65% |
| 2026-04-02 | 7.55 | 7.71 | 7.51 | 7.69 | 231K | +0.26% |
| 2026-04-01 | 7.59 | 7.75 | 7.59 | 7.67 | 296K | +1.59% |
| 2026-03-31 | 7.54 | 7.58 | 7.44 | 7.55 | 388K | +1.62% |
| 2026-03-30 | 7.42 | 7.46 | 7.36 | 7.43 | 225K | +0.81% |
| 2026-03-27 | 7.38 | 7.46 | 7.28 | 7.37 | 377K | -1.73% |
| 2026-03-26 | 7.28 | 7.53 | 7.28 | 7.50 | 460K | +2.18% |
See KRNY's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs KRNY Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare KRNY vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonKRNY — Frequently Asked Questions
Quick answers to the most common questions about buying KRNY stock.
How has KRNY stock performed recently?
KRNY returned +29.1% over the past year, beating its 5-year annualized CAGR of -9.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is KRNY's all-time high price?
Kearny Financial Corp. reached $16.10 on 2016-12-08. The 52-week high is $8.50. Current 1-year return of +29.1% places the stock closer to historical peaks.
Where can I download KRNY historical price data?
This page provides KRNY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.