Kearny Financial Corp. ( KRNY) - Price History
Monthly price history for KRNY (Kearny Financial Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $9.07 | $9.07 |
| September 2026 | $9.16 | $9.16 |
| August 2026 | $9.87 | $9.87 |
| July 2026 | $9.48 | $9.59 |
| June 2026 | $9.35 | $9.46 |
| May 2026 | $8.14 | $8.24 |
| April 2026 | $7.84 | $8.04 |
| March 2026 | $7.36 | $7.55 |
| February 2026 | $7.46 | $7.65 |
| January 2026 | $7.50 | $7.79 |
| December 2025 | $7.13 | $7.41 |
| November 2025 | $6.61 | $6.87 |
| October 2025 | $6.04 | $6.39 |
| September 2025 | $6.21 | $6.57 |
| August 2025 | $6.38 | $6.75 |
| July 2025 | $5.50 | $5.93 |
| June 2025 | $5.99 | $6.46 |
| May 2025 | $5.60 | $6.03 |
| April 2025 | $5.71 | $6.26 |
| March 2025 | $5.71 | $6.26 |
| February 2025 | $6.38 | $6.99 |
| January 2025 | $6.20 | $6.90 |
| December 2024 | $6.36 | $7.08 |
| November 2024 | $7.12 | $7.92 |
| October 2024 | $6.18 | $6.99 |
| September 2024 | $6.08 | $6.87 |
| August 2024 | $6.03 | $6.81 |
| July 2024 | $6.26 | $7.20 |
| June 2024 | $5.34 | $6.15 |
| May 2024 | $4.93 | $5.67 |
| April 2024 | $4.60 | $5.40 |
| March 2024 | $5.49 | $6.44 |
| February 2024 | $5.42 | $6.36 |
| January 2024 | $6.07 | $7.23 |
| December 2023 | $7.53 | $8.97 |
| November 2023 | $6.63 | $7.90 |
| October 2023 | $5.74 | $6.94 |
| September 2023 | $5.73 | $6.93 |
| August 2023 | $6.13 | $7.41 |
| July 2023 | $7.01 | $8.59 |
| June 2023 | $5.76 | $7.05 |
| May 2023 | $5.58 | $6.83 |
| April 2023 | $6.26 | $7.79 |
| March 2023 | $6.53 | $8.12 |
| February 2023 | $8.07 | $10.04 |
| January 2023 | $7.46 | $9.38 |
| December 2022 | $8.07 | $10.15 |
| November 2022 | $7.69 | $9.67 |
| October 2022 | $7.97 | $10.14 |
| September 2022 | $8.34 | $10.62 |
| August 2022 | $8.92 | $11.36 |
| July 2022 | $9.12 | $11.71 |
| June 2022 | $8.65 | $11.11 |
| May 2022 | $9.66 | $12.41 |
| April 2022 | $9.15 | $11.86 |
| March 2022 | $9.93 | $12.88 |
| February 2022 | $10.19 | $13.21 |
| January 2022 | $9.90 | $12.94 |
| December 2021 | $10.13 | $13.25 |
| November 2021 | $9.72 | $12.71 |
| October 2021 | $10.18 | $13.42 |
| September 2021 | $9.43 | $12.43 |
| August 2021 | $9.63 | $12.69 |
| July 2021 | $9.06 | $12.03 |
| June 2021 | $9 | $11.95 |
| May 2021 | $9.80 | $13.11 |
| April 2021 | $9.55 | $12.78 |
| March 2021 | $9.02 | $12.08 |
| February 2021 | $8.41 | $11.35 |
| January 2021 | $7.67 | $10.35 |
| December 2020 | $7.83 | $10.56 |
| November 2020 | $7.27 | $9.89 |
| October 2020 | $6.18 | $8.40 |
| September 2020 | $5.30 | $7.21 |
| August 2020 | $5.65 | $7.76 |
| July 2020 | $5.85 | $8.04 |
| June 2020 | $5.96 | $8.18 |
| May 2020 | $6.18 | $8.57 |
| April 2020 | $6.71 | $9.30 |
| March 2020 | $6.19 | $8.59 |
| February 2020 | $7.81 | $10.91 |
| January 2020 | $8.84 | $12.35 |
| December 2019 | $9.90 | $13.83 |
| November 2019 | $10.04 | $14.10 |
| October 2019 | $10 | $14.03 |
| September 2019 | $9.29 | $13.04 |
| August 2019 | $8.92 | $12.58 |
| July 2019 | $9.46 | $13.35 |
| June 2019 | $9.42 | $13.29 |
| May 2019 | $9.51 | $13.41 |
| April 2019 | $9.88 | $14 |
| March 2019 | $9.08 | $12.87 |
| February 2019 | $9.55 | $13.59 |
| January 2019 | $9.02 | $12.84 |
| December 2018 | $9.01 | $12.82 |
| November 2018 | $9.30 | $13.24 |
| October 2018 | $9.06 | $12.94 |
| September 2018 | $9.58 | $13.85 |
| August 2018 | $9.48 | $13.70 |
| July 2018 | $9.90 | $14.35 |
| June 2018 | $9.28 | $13.45 |
| May 2018 | $9.94 | $14.45 |
| April 2018 | $9.67 | $14.05 |
| March 2018 | $8.94 | $13 |
| February 2018 | $8.92 | $13 |
| January 2018 | $9.47 | $13.80 |
| December 2017 | $9.92 | $14.45 |
| November 2017 | $10.14 | $14.80 |
| October 2017 | $10.31 | $15.05 |
| September 2017 | $10.43 | $15.35 |
| August 2017 | $9.62 | $14.15 |
| July 2017 | $9.90 | $14.60 |
| June 2017 | $10.07 | $14.85 |
| May 2017 | $9.44 | $13.95 |
| April 2017 | $9.88 | $14.60 |
| March 2017 | $10.19 | $15.05 |
| February 2017 | $10.39 | $15.35 |
| January 2017 | $10.30 | $15.25 |
| December 2016 | $10.50 | $15.55 |
| November 2016 | $10.23 | $15.15 |
| October 2016 | $9.41 | $13.95 |
| September 2016 | $9.18 | $13.61 |
| August 2016 | $9.24 | $13.69 |
| July 2016 | $8.77 | $13.02 |
| June 2016 | $8.47 | $12.58 |
| May 2016 | $8.82 | $13.09 |
| April 2016 | $8.49 | $12.62 |
| March 2016 | $8.31 | $12.35 |
| February 2016 | $8.04 | $11.97 |
| January 2016 | $8.12 | $12.09 |
| December 2015 | $8.51 | $12.67 |
| November 2015 | $8.46 | $12.60 |
| October 2015 | $8.01 | $11.95 |
| September 2015 | $7.69 | $11.47 |
| August 2015 | $7.60 | $11.35 |
| July 2015 | $7.46 | $11.15 |
| June 2015 | $7.47 | $11.16 |
| May 2015 | $7.27 | $10.87 |
| April 2015 | $6.47 | $13.34 |
| March 2015 | $6.58 | $13.58 |
| February 2015 | $6.44 | $13.28 |
| January 2015 | $6.30 | $13 |
| December 2014 | $6.67 | $13.75 |
| November 2014 | $6.86 | $14.15 |
| October 2014 | $6.90 | $14.24 |
| September 2014 | $6.46 | $13.33 |
| August 2014 | $7.59 | $15.65 |
| July 2014 | $7.31 | $15.07 |
| June 2014 | $7.34 | $15.14 |
| May 2014 | $6.89 | $14.22 |
| April 2014 | $7.07 | $14.58 |
| March 2014 | $7.16 | $14.78 |
| February 2014 | $6.10 | $12.58 |
| January 2014 | $5.54 | $11.43 |
| December 2013 | $5.64 | $11.63 |
| November 2013 | $5.06 | $10.44 |
| October 2013 | $5.09 | $10.50 |
| September 2013 | $4.96 | $10.22 |
| August 2013 | $4.74 | $9.78 |
| July 2013 | $5.02 | $10.36 |
| June 2013 | $5.08 | $10.49 |
| May 2013 | $4.80 | $9.90 |
| April 2013 | $4.78 | $9.85 |
| March 2013 | $4.94 | $10.20 |
| February 2013 | $4.84 | $9.99 |
| January 2013 | $4.90 | $10.10 |
| December 2012 | $4.73 | $9.75 |
| November 2012 | $4.45 | $9.18 |
| October 2012 | $4.58 | $9.45 |
| September 2012 | $4.72 | $9.74 |
| August 2012 | $4.69 | $9.67 |
| July 2012 | $4.71 | $9.72 |
| June 2012 | $4.70 | $9.69 |
| May 2012 | $4.49 | $9.26 |
| April 2012 | $4.70 | $9.70 |
| March 2012 | $4.73 | $9.75 |
| February 2012 | $4.50 | $9.33 |
| January 2012 | $4.45 | $9.23 |
| December 2011 | $4.58 | $9.50 |
| November 2011 | $4.72 | $9.84 |
| October 2011 | $4.67 | $9.73 |
| September 2011 | $4.24 | $8.84 |
| August 2011 | $4.17 | $8.74 |
| July 2011 | $4.47 | $9.37 |
| June 2011 | $4.35 | $9.11 |
| May 2011 | $4.47 | $9.42 |
| April 2011 | $4.54 | $9.57 |
| March 2011 | $4.76 | $10.03 |
| February 2011 | $4.64 | $9.82 |
| January 2011 | $4.40 | $9.32 |
| December 2010 | $4.06 | $8.60 |
| November 2010 | $4.03 | $8.59 |
| October 2010 | $4.10 | $8.73 |
| September 2010 | $4.14 | $8.83 |
| August 2010 | $4.05 | $8.67 |
| July 2010 | $4.38 | $9.39 |
| June 2010 | $4.28 | $9.16 |
| May 2010 | $4.08 | $8.79 |
| April 2010 | $4.75 | $10.23 |
| March 2010 | $4.84 | $10.43 |
| February 2010 | $4.63 | $10.03 |
| January 2010 | $4.48 | $9.70 |
| December 2009 | $4.65 | $10.07 |
| November 2009 | $4.53 | $9.85 |
| October 2009 | $4.53 | $9.85 |
| September 2009 | $4.79 | $10.42 |
| August 2009 | $5.01 | $10.95 |
| July 2009 | $5.16 | $11.29 |
| June 2009 | $5.23 | $11.44 |
| May 2009 | $5.11 | $11.22 |
| April 2009 | $5.08 | $11.15 |
| March 2009 | $4.75 | $10.48 |
| February 2009 | $4.48 | $9.89 |
| January 2009 | $4.89 | $10.79 |
| December 2008 | $5.80 | $12.80 |
| November 2008 | $5.76 | $12.77 |
| October 2008 | $5.21 | $11.53 |
| September 2008 | $5.50 | $12.24 |
| August 2008 | $6.24 | $13.89 |
| July 2008 | $5.78 | $12.85 |
| June 2008 | $4.92 | $11 |
| May 2008 | $5.21 | $11.64 |
| April 2008 | $4.87 | $10.88 |
| March 2008 | $4.88 | $10.95 |
| February 2008 | $4.77 | $10.70 |
| January 2008 | $5.28 | $11.85 |
| December 2007 | $5.28 | $11.91 |
| November 2007 | $5.62 | $12.66 |
| October 2007 | $5.88 | $13.25 |
| September 2007 | $5.65 | $12.79 |
| August 2007 | $5.84 | $13.21 |
| July 2007 | $5.25 | $11.88 |
| June 2007 | $5.94 | $13.48 |
| May 2007 | $6.12 | $13.90 |
| April 2007 | $6.23 | $14.15 |
| March 2007 | $6.31 | $14.38 |
| February 2007 | $6.48 | $14.76 |
| January 2007 | $6.81 | $15.52 |
| December 2006 | $7.03 | $16.06 |
| November 2006 | $7.22 | $16.51 |
| October 2006 | $7 | $16 |
| September 2006 | $6.62 | $15.18 |
| August 2006 | $6.53 | $14.97 |
| July 2006 | $6.42 | $14.73 |
| June 2006 | $6.43 | $14.80 |
| May 2006 | $5.95 | $13.70 |
| April 2006 | $5.99 | $13.78 |
| March 2006 | $5.95 | $13.73 |
| February 2006 | $5.72 | $13.22 |
| January 2006 | $5.85 | $13.50 |
| December 2005 | $5.26 | $12.20 |
| November 2005 | $5.46 | $12.65 |
| October 2005 | $5.08 | $11.78 |
| September 2005 | $5.37 | $12.50 |
| August 2005 | $5.16 | $12.01 |
| July 2005 | $5.11 | $11.90 |
| June 2005 | $5.05 | $11.80 |
| May 2005 | $4.49 | $10.49 |
| April 2005 | $4.45 | $10.39 |
| March 2005 | $4.76 | $11.12 |
| February 2005 | $4.83 | $11.29 |
KRNY
Price: $9.07
52 week price:
Dividend Yield: 4.72%
5-year range yield:
Forward Dividend Yield: 4.85%
Payout Ratio: -31.65%
Payout Ratio Range:
Dividend Per Share: 0.44 USD
Earnings Per Share: 0.57 USD
P/E Ratio: 16.58
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 572500
Market Capitalization: 586.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR5: 10.59%
DGR10: 22.74%