Kearny Financial Corp. (KRNY) Stock Price History
Historical prices from 2005 to 2026
- 1M
- +14.1%
- 3M
- +21.8%
- YTD
- +27.5%
- 1Y
- +37.2%
- 3Y
- +9.2%
- 5Y
- -4.8%
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
- +4.1%
KRNY Stock Price Trajectory (2005–2026)
As of July 6, 2026, Kearny Financial Corp. (KRNY) trades at $9.37, representing a +37.2% return over the past year. The stock has delivered a -3.4% total return over five years (-4.8% 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 -41.8%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+15.3% 1Y), OCFC (+2.5% 1Y), and NFBK (+22.9% 1Y), KRNY has outperformed the peer group average. Compare KRNY vs NBTB →
KRNY Historical Price Data · from 2005
Rows 1–50 of 5,373| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 9.63 | 9.65 | 9.29 | 9.37 | 645K | -1.78% |
| 2026-07-01 | 9.40 | 9.62 | 9.40 | 9.54 | 661K | +0.85% |
| 2026-06-30 | 9.23 | 9.47 | 9.22 | 9.46 | 675K | +2.05% |
| 2026-06-29 | 9.21 | 9.29 | 9.10 | 9.27 | 735K | -0.32% |
| 2026-06-26 | 9.12 | 9.32 | 9.05 | 9.30 | 0 | +1.97% |
| 2026-06-25 | 8.94 | 9.18 | 8.92 | 9.12 | 1.15M | +2.59% |
| 2026-06-24 | 8.82 | 9.00 | 8.80 | 8.89 | 758K | +0.91% |
| 2026-06-23 | 8.78 | 8.88 | 8.58 | 8.81 | 549K | +2.44% |
| 2026-06-22 | 8.57 | 8.65 | 8.50 | 8.60 | 474K | +1.53% |
| 2026-06-18 | 8.50 | 8.57 | 8.37 | 8.47 | 1.03M | +0.95% |
| 2026-06-17 | 8.57 | 8.73 | 8.29 | 8.39 | 726K | -2.56% |
| 2026-06-16 | 8.63 | 8.71 | 8.49 | 8.61 | 438K | +0.35% |
| 2026-06-15 | 8.85 | 8.89 | 8.56 | 8.58 | 95K | -2.39% |
| 2026-06-12 | 8.74 | 8.79 | 8.69 | 8.79 | 343K | +1.50% |
| 2026-06-11 | 8.67 | 8.75 | 8.54 | 8.66 | 446K | +0.23% |
| 2026-06-10 | 8.53 | 8.66 | 8.45 | 8.64 | 445K | +2.13% |
| 2026-06-09 | 8.40 | 8.53 | 8.40 | 8.46 | 462K | +1.08% |
| 2026-06-08 | 8.38 | 8.42 | 8.31 | 8.37 | 250K | +0.72% |
| 2026-06-05 | 8.24 | 8.37 | 8.21 | 8.31 | 256K | +0.97% |
| 2026-06-04 | 8.12 | 8.26 | 8.10 | 8.23 | 334K | +3.13% |
| 2026-06-03 | 8.19 | 8.21 | 7.98 | 7.98 | 337K | -2.80% |
| 2026-06-02 | 8.09 | 8.24 | 8.04 | 8.21 | 365K | +1.23% |
| 2026-06-01 | 8.20 | 8.21 | 8.01 | 8.11 | 376K | -1.58% |
| 2026-05-29 | 8.21 | 8.26 | 8.14 | 8.24 | 245K | +0.37% |
| 2026-05-28 | 8.23 | 8.23 | 8.11 | 8.21 | 243K | -0.12% |
| 2026-05-27 | 8.36 | 8.39 | 8.18 | 8.22 | 255K | -0.96% |
| 2026-05-26 | 8.30 | 8.38 | 8.22 | 8.30 | 428K | +1.22% |
| 2026-05-22 | 8.23 | 8.24 | 8.20 | 8.20 | 245K | -0.12% |
| 2026-05-21 | 8.13 | 8.23 | 8.05 | 8.21 | 327K | -0.24% |
| 2026-05-20 | 8.01 | 8.25 | 7.95 | 8.23 | 408K | +2.88% |
| 2026-05-19 | 7.96 | 8.06 | 7.91 | 8.00 | 264K | +0.13% |
| 2026-05-18 | 7.88 | 8.01 | 7.88 | 7.99 | 256K | +1.40% |
| 2026-05-15 | 7.96 | 7.99 | 7.83 | 7.88 | 249K | -1.38% |
| 2026-05-14 | 7.97 | 8.09 | 7.96 | 7.99 | 240K | +1.27% |
| 2026-05-13 | 7.86 | 7.99 | 7.83 | 7.89 | 234K | -0.63% |
| 2026-05-12 | 7.96 | 7.96 | 7.76 | 7.94 | 267K | +0.38% |
| 2026-05-11 | 8.20 | 8.20 | 7.91 | 7.91 | 284K | -3.06% |
| 2026-05-08 | 8.10 | 8.20 | 8.05 | 8.16 | 414K | +0.99% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +37.2% over the past year, beating its 5-year annualized CAGR of -4.8%. 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 $9.65. Current 1-year return of +37.2% 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.