Kearny Financial Corp (KRNY)
5.64
-0.08
(-1.40%)
USD |
NASDAQ |
May 10, 16:00
5.635
0.00 (0.00%)
After-Hours: 20:00
Kearny Financial Price: 5.64 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 5.71 | 5.73 | 5.55 | 5.64 | 278393.0 |
May 09, 2024 | 5.55 | 5.75 | 5.55 | 5.72 | 469678.0 |
May 08, 2024 | 5.48 | 5.58 | 5.45 | 5.53 | 832938.0 |
May 07, 2024 | 5.68 | 5.82 | 5.57 | 5.59 | 472362.0 |
May 06, 2024 | 5.82 | 5.85 | 5.78 | 5.79 | 342958.0 |
May 03, 2024 | 5.76 | 5.86 | 5.73 | 5.76 | 340105.0 |
May 02, 2024 | 5.57 | 5.68 | 5.56 | 5.65 | 338933.0 |
May 01, 2024 | 5.40 | 5.62 | 5.40 | 5.51 | 468329.0 |
Apr 30, 2024 | 5.45 | 5.45 | 5.275 | 5.40 | 455093.0 |
Apr 29, 2024 | 5.69 | 5.76 | 5.45 | 5.47 | 543360.0 |
Apr 26, 2024 | 5.75 | 5.77 | 5.65 | 5.72 | 325124.0 |
Apr 25, 2024 | 5.91 | 5.94 | 5.55 | 5.75 | 517601.0 |
Apr 24, 2024 | 5.84 | 6.02 | 5.81 | 6.01 | 432831.0 |
Apr 23, 2024 | 5.80 | 6.00 | 5.79 | 5.86 | 497592.0 |
Apr 22, 2024 | 5.84 | 5.935 | 5.81 | 5.82 | 478975.0 |
Apr 19, 2024 | 5.52 | 5.855 | 5.52 | 5.84 | 425344.0 |
Apr 18, 2024 | 5.54 | 5.645 | 5.49 | 5.54 | 427729.0 |
Apr 17, 2024 | 5.53 | 5.62 | 5.51 | 5.54 | 352018.0 |
Apr 16, 2024 | 5.62 | 5.62 | 5.48 | 5.50 | 299857.0 |
Apr 15, 2024 | 5.79 | 5.88 | 5.57 | 5.63 | 354954.0 |
Apr 12, 2024 | 5.51 | 5.825 | 5.495 | 5.81 | 1.141M |
Apr 11, 2024 | 5.67 | 5.69 | 5.495 | 5.53 | 667196.0 |
Apr 10, 2024 | 5.93 | 6.022 | 5.44 | 5.62 | 952040.0 |
Apr 09, 2024 | 6.15 | 6.19 | 6.08 | 6.09 | 529695.0 |
Apr 08, 2024 | 6.17 | 6.24 | 6.01 | 6.09 | 451308.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.40
Minimum
Apr 30 2024
14.31
Maximum
Nov 25 2019
10.49
Average
10.89
Median
Jul 15 2022
Price Benchmarks
Brookline Bancorp Inc | 8.81 |
Broadway Financial Corp | 4.77 |
Carver Bancorp Inc | 1.670 |
Pathward Financial Inc | 53.97 |
Capitol Federal Financial Inc | 5.09 |
Price Related Metrics
PE Ratio | 22.56 |
PS Ratio | 2.437 |
Price to Book Value | 0.428 |
Price to Free Cash Flow | 7.390 |
Earnings Yield | 4.43% |
Market Cap | 363.42M |
Normalized PE Ratio | 21.36 |