Kearny Financial Corp (KRNY)
8.19
+0.12
(+1.49%)
USD |
NASDAQ |
Nov 21, 16:00
8.185
0.00 (0.00%)
After-Hours: 20:00
Kearny Financial Price: 8.19 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 8.11 | 8.32 | 8.10 | 8.19 | 225161.0 |
| Nov 20, 2024 | 8.12 | 8.220 | 7.95 | 8.07 | 301409.0 |
| Nov 19, 2024 | 8.00 | 8.16 | 7.985 | 8.15 | 201957.0 |
| Nov 18, 2024 | 8.23 | 8.275 | 8.06 | 8.12 | 198116.0 |
| Nov 15, 2024 | 8.31 | 8.38 | 8.07 | 8.21 | 232294.0 |
| Nov 14, 2024 | 8.42 | 8.42 | 8.15 | 8.22 | 225162.0 |
| Nov 13, 2024 | 8.47 | 8.59 | 8.28 | 8.35 | 357172.0 |
| Nov 12, 2024 | 8.41 | 8.55 | 8.305 | 8.37 | 353389.0 |
| Nov 11, 2024 | 8.27 | 8.49 | 8.21 | 8.48 | 450857.0 |
| Nov 08, 2024 | 7.89 | 8.12 | 7.80 | 8.11 | 427918.0 |
| Nov 07, 2024 | 8.11 | 8.15 | 7.78 | 7.86 | 761419.0 |
| Nov 06, 2024 | 7.57 | 8.315 | 7.54 | 8.25 | 926528.0 |
| Nov 05, 2024 | 7.00 | 7.16 | 6.96 | 7.12 | 356018.0 |
| Nov 04, 2024 | 7.00 | 7.03 | 6.86 | 6.97 | 302495.0 |
| Nov 01, 2024 | 7.09 | 7.12 | 6.955 | 7.04 | 278011.0 |
| Oct 31, 2024 | 7.13 | 7.16 | 6.99 | 6.99 | 282292.0 |
| Oct 30, 2024 | 7.06 | 7.285 | 7.05 | 7.09 | 373044.0 |
| Oct 29, 2024 | 6.95 | 7.09 | 6.94 | 7.07 | 294505.0 |
| Oct 28, 2024 | 6.83 | 7.03 | 6.805 | 6.99 | 344450.0 |
| Oct 25, 2024 | 7.01 | 7.13 | 6.765 | 6.78 | 288255.0 |
| Oct 24, 2024 | 7.25 | 7.33 | 7.01 | 7.03 | 340942.0 |
| Oct 23, 2024 | 7.15 | 7.29 | 7.12 | 7.23 | 212212.0 |
| Oct 22, 2024 | 7.10 | 7.23 | 7.08 | 7.19 | 221661.0 |
| Oct 21, 2024 | 7.41 | 7.45 | 7.09 | 7.12 | 397085.0 |
| Oct 18, 2024 | 7.55 | 7.55 | 7.38 | 7.39 | 260859.0 |
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
5.37
Minimum
Jun 14 2024
14.31
Maximum
Nov 25 2019
9.756
Average
9.63
Median
Price Benchmarks
| Brookline Bancorp Inc | 12.26 |
| Broadway Financial Corp | 7.09 |
| Carver Bancorp Inc | 1.63 |
| Pathward Financial Inc | 80.78 |
| Capitol Federal Financial Inc | 6.69 |
Price Related Metrics
| PS Ratio | 3.791 |
| Price to Book Value | 0.7034 |
| Price to Free Cash Flow | 16.18 |
| Earnings Yield | -17.72% |
| Market Cap | 528.58M |
| Normalized PE Ratio | 73.98 |