Kearny Financial Corp. (KRNY) Stock Price History
Historical prices from 2005 to 2026
- 1M
- -2.3%
- 3M
- -6.0%
- YTD
- +22.6%
- 1Y
- +41.7%
- 3Y
- +5.7%
- 5Y
- -8.2%
Loading 10-year price history...
KRNY Historical Performance
KRNY Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- +7.2%
- 2006 annual price return
- +30.4%
- 2007 annual price return
- -25.3%
- 2008 annual price return
- +7.0%
- 2009 annual price return
- -19.0%
- 2010 annual price return
- -14.5%
- 2011 annual price return
- +8.3%
- 2012 annual price return
- +1.6%
- 2013 annual price return
- +18.6%
- 2014 annual price return
- +20.4%
- 2015 annual price return
- +28.1%
- 2016 annual price return
- +25.1%
- 2017 annual price return
- -8.0%
- 2018 annual price return
- -10.7%
- 2019 annual price return
- +8.2%
- 2020 annual price return
- -22.4%
- 2021 annual price return
- +26.9%
- 2022 annual price return
- -24.0%
- 2023 annual price return
- -11.6%
- 2024 annual price return
- -20.7%
- 2025 annual price return
- +7.4%
- 2026 annual price return
- +23.4%
KRNY Stock Price Trajectory (2005–2026)
As of November 8, 2026, Kearny Financial Corp. (KRNY) trades at $9.01, representing a +41.7% return over the past year. The stock has delivered a -17.9% total return over five years (-8.2% 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 -44.0%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+29.3% 1Y), OCFC (-0.1% 1Y), and WAFD (-1.9% 1Y), KRNY has underperformed the peer group average. Compare KRNY vs NBTB →
KRNY Historical Price Data · from 2005
Rows 1–50 of 5,461| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 9.01 | 9.18 | 8.90 | 9.01 | 480K | -0.22% |
| 2026-11-05 | 9.43 | 9.52 | 8.95 | 9.03 | 608K | -3.11% |
| 2026-11-04 | 9.36 | 9.54 | 9.30 | 9.32 | 522K | +0.32% |
| 2026-11-03 | 9.39 | 9.39 | 9.24 | 9.29 | 432K | -0.75% |
| 2026-11-02 | 9.17 | 9.43 | 9.13 | 9.36 | 454K | +2.63% |
| 2026-10-30 | 9.27 | 9.27 | 9.10 | 9.12 | 411K | -1.19% |
| 2026-10-29 | 9.32 | 9.33 | 9.13 | 9.23 | 531K | +0.11% |
| 2026-10-28 | 9.26 | 9.29 | 9.04 | 9.22 | 478K | -0.43% |
| 2026-10-27 | 9.30 | 9.33 | 9.20 | 9.26 | 363K | +0.11% |
| 2026-10-26 | 9.25 | 9.41 | 9.22 | 9.25 | 562K | -0.54% |
| 2026-10-23 | 9.19 | 9.39 | 9.19 | 9.30 | 708K | +0.32% |
| 2026-10-22 | 8.89 | 9.30 | 8.82 | 9.27 | 746K | +2.32% |
| 2026-10-21 | 9.09 | 9.20 | 8.98 | 9.06 | 334K | 0.00% |
| 2026-10-20 | 8.87 | 9.13 | 8.87 | 9.06 | 349K | +2.14% |
| 2026-10-19 | 8.96 | 9.07 | 8.84 | 8.87 | 295K | -1.11% |
| 2026-10-16 | 9.04 | 9.15 | 8.95 | 8.97 | 349K | -0.44% |
| 2026-10-15 | 9.00 | 9.10 | 8.92 | 9.01 | 367K | +0.78% |
| 2026-10-14 | 8.91 | 9.02 | 8.85 | 8.94 | 523K | -1.32% |
| 2026-10-13 | 9.18 | 9.18 | 9.02 | 9.06 | 360K | -0.55% |
| 2026-10-12 | 9.07 | 9.17 | 9.05 | 9.11 | 262K | +0.44% |
| 2026-10-09 | 9.15 | 9.22 | 9.06 | 9.07 | 349K | -1.41% |
| 2026-10-08 | 9.10 | 9.26 | 8.99 | 9.20 | 795K | +0.99% |
| 2026-10-07 | 9.09 | 9.15 | 9.03 | 9.11 | 506K | -1.19% |
| 2026-10-06 | 9.31 | 9.37 | 9.18 | 9.22 | 417K | -0.54% |
| 2026-10-05 | 9.29 | 9.31 | 9.19 | 9.27 | 495K | -0.54% |
| 2026-10-02 | 9.28 | 9.36 | 9.05 | 9.32 | 505K | +1.30% |
| 2026-10-01 | 9.13 | 9.24 | 8.95 | 9.20 | 466K | +0.44% |
| 2026-09-30 | 9.15 | 9.20 | 9.09 | 9.16 | 545K | +0.44% |
| 2026-09-29 | 9.19 | 9.24 | 9.05 | 9.12 | 450K | -0.55% |
| 2026-09-28 | 9.32 | 9.35 | 9.15 | 9.17 | 438K | -2.03% |
| 2026-09-25 | 9.33 | 9.43 | 9.29 | 9.36 | 500K | +0.65% |
| 2026-09-24 | 9.36 | 9.40 | 9.24 | 9.30 | 657K | -0.43% |
| 2026-09-23 | 9.55 | 9.55 | 9.33 | 9.34 | 394K | -2.20% |
| 2026-09-22 | 9.62 | 9.70 | 9.50 | 9.55 | 480K | -0.31% |
| 2026-09-21 | 9.66 | 9.70 | 9.57 | 9.58 | 411K | +0.21% |
| 2026-09-18 | 9.58 | 9.61 | 9.47 | 9.56 | 1.27M | -0.93% |
| 2026-09-17 | 9.74 | 9.74 | 9.62 | 9.65 | 365K | 0.00% |
| 2026-09-16 | 9.83 | 9.83 | 9.45 | 9.65 | 535K | -1.63% |
| 2026-09-15 | 9.77 | 9.84 | 9.68 | 9.81 | 401K | +0.31% |
| 2026-09-14 | 9.78 | 9.94 | 9.76 | 9.78 | 508K | 0.00% |
| 2026-09-11 | 9.93 | 9.93 | 9.74 | 9.78 | 346K | -0.51% |
| 2026-09-10 | 9.73 | 9.90 | 9.65 | 9.83 | 346K | +1.03% |
| 2026-09-09 | 9.96 | 9.96 | 9.73 | 9.73 | 417K | -2.70% |
| 2026-09-08 | 10.10 | 10.21 | 9.98 | 10.00 | 436K | -1.28% |
| 2026-09-04 | 10.01 | 10.21 | 10.01 | 10.13 | 379K | +0.70% |
| 2026-09-03 | 10.11 | 10.24 | 10.03 | 10.06 | 502K | +0.20% |
| 2026-09-02 | 9.80 | 10.07 | 9.69 | 10.04 | 721K | +2.76% |
| 2026-09-01 | 9.87 | 9.96 | 9.74 | 9.77 | 782K | -1.01% |
| 2026-08-31 | 9.49 | 9.90 | 9.49 | 9.87 | 668K | +0.51% |
| 2026-08-28 | 10.02 | 10.07 | 9.81 | 9.82 | 601K | -1.90% |
KRNY Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KRNY — Frequently Asked Questions
Quick answers to the most common questions about buying KRNY stock.
How has KRNY stock performed recently?
KRNY returned +41.7% over the past year, beating its 5-year annualized CAGR of -8.2%. 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 $10.24. Current 1-year return of +41.7% 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 2005-2026, downloadable in CSV format.