Kearny Financial Corp (KRNY)
5.76
+0.22
(+3.97%)
USD |
NASDAQ |
Apr 19, 14:38
Kearny Financial Price: 5.76 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 5.54 | 5.645 | 5.49 | 5.54 | 336347.0 |
| 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 |
| Apr 05, 2024 | 6.25 | 6.37 | 6.15 | 6.16 | 799116.0 |
| Apr 04, 2024 | 6.43 | 6.585 | 6.26 | 6.29 | 359563.0 |
| Apr 03, 2024 | 6.25 | 6.45 | 6.21 | 6.39 | 468348.0 |
| Apr 02, 2024 | 6.20 | 6.29 | 6.14 | 6.26 | 452892.0 |
| Apr 01, 2024 | 6.44 | 6.44 | 6.215 | 6.29 | 284456.0 |
| Mar 28, 2024 | 6.30 | 6.46 | 6.28 | 6.44 | 410462.0 |
| Mar 27, 2024 | 6.06 | 6.33 | 6.06 | 6.32 | 332858.0 |
| Mar 26, 2024 | 6.13 | 6.185 | 5.97 | 6.01 | 233309.0 |
| Mar 25, 2024 | 6.04 | 6.14 | 6.04 | 6.07 | 193624.0 |
| Mar 22, 2024 | 6.17 | 6.21 | 5.995 | 6.02 | 231500.0 |
| Mar 21, 2024 | 6.21 | 6.298 | 6.09 | 6.16 | 316944.0 |
| Mar 20, 2024 | 5.83 | 6.25 | 5.83 | 6.20 | 382858.0 |
| Mar 19, 2024 | 5.90 | 5.99 | 5.85 | 5.87 | 506063.0 |
| Mar 18, 2024 | 5.93 | 6.13 | 5.785 | 5.90 | 777095.0 |
| Mar 15, 2024 | 5.87 | 6.005 | 5.82 | 5.92 | 1.140M |
| Mar 14, 2024 | 6.29 | 6.29 | 5.86 | 5.89 | 696999.0 |
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
5.50
Minimum
Apr 16 2024
14.31
Maximum
Nov 25 2019
10.58
Average
11.02
Median
Feb 19 2021
Price Benchmarks
| Brookline Bancorp Inc | 9.26 |
| Broadway Financial Corp | 4.90 |
| Carver Bancorp Inc | 1.60 |
| Pathward Financial Inc | 49.88 |
| Capitol Federal Financial Inc | 5.24 |
Price Related Metrics
| PE Ratio | 19.86 |
| PS Ratio | 2.423 |
| Price to Book Value | 0.4377 |
| Price to Free Cash Flow | 7.040 |
| Earnings Yield | 5.03% |
| Market Cap | 371.16M |
| Normalized PE Ratio | 18.94 |