Korn Ferry (KFY)
NYSE: KFY · Real-Time Price · USD
62.55
-0.14 (-0.22%)
Mar 25, 2026, 10:26 AM EDT - Market open
Korn Ferry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 62.36 | 63.23 | 61.57 | 62.69 | 62.69 | -0.32% | 522,199 |
| Mar 23, 2026 | 62.95 | 63.57 | 61.96 | 62.89 | 62.89 | 1.83% | 615,848 |
| Mar 20, 2026 | 62.37 | 62.67 | 61.66 | 61.76 | 61.76 | - | 3,040,739 |
| Mar 19, 2026 | 60.35 | 62.14 | 60.28 | 61.76 | 61.76 | 2.12% | 636,454 |
| Mar 18, 2026 | 60.85 | 61.45 | 60.41 | 60.48 | 60.48 | -1.27% | 541,067 |
| Mar 17, 2026 | 61.19 | 61.77 | 60.64 | 61.26 | 61.26 | 1.29% | 474,533 |
| Mar 16, 2026 | 60.92 | 61.20 | 60.46 | 60.48 | 60.48 | -0.33% | 463,349 |
| Mar 13, 2026 | 62.10 | 62.21 | 60.41 | 60.68 | 60.68 | -1.37% | 545,634 |
| Mar 12, 2026 | 61.85 | 63.33 | 61.33 | 61.52 | 61.52 | -1.49% | 575,948 |
| Mar 11, 2026 | 62.60 | 63.19 | 61.51 | 62.45 | 62.45 | -0.22% | 589,958 |
| Mar 10, 2026 | 62.39 | 62.86 | 60.39 | 62.59 | 62.59 | -0.06% | 590,642 |
| Mar 9, 2026 | 62.65 | 63.60 | 60.65 | 62.63 | 62.63 | -1.53% | 848,826 |
| Mar 6, 2026 | 64.24 | 64.62 | 62.23 | 63.60 | 63.60 | -2.27% | 812,948 |
| Mar 5, 2026 | 62.66 | 65.18 | 62.66 | 65.08 | 65.08 | 2.97% | 1,125,680 |
| Mar 4, 2026 | 62.88 | 63.47 | 62.19 | 63.20 | 63.20 | 1.17% | 498,578 |
| Mar 3, 2026 | 61.22 | 62.76 | 60.73 | 62.47 | 62.47 | 0.43% | 547,844 |
| Mar 2, 2026 | 61.54 | 62.72 | 61.45 | 62.20 | 62.20 | -0.75% | 353,606 |
| Feb 27, 2026 | 62.30 | 63.01 | 60.91 | 62.67 | 62.67 | -0.41% | 553,821 |
| Feb 26, 2026 | 60.71 | 63.08 | 60.69 | 62.93 | 62.93 | 4.92% | 615,876 |
| Feb 25, 2026 | 59.70 | 60.35 | 59.09 | 59.98 | 59.98 | 0.74% | 608,656 |
| Feb 24, 2026 | 60.04 | 60.60 | 58.95 | 59.54 | 59.54 | - | 650,082 |
| Feb 23, 2026 | 62.24 | 62.24 | 59.46 | 59.54 | 59.54 | -4.28% | 657,608 |
| Feb 20, 2026 | 63.00 | 63.51 | 62.01 | 62.20 | 62.20 | -1.07% | 383,710 |
| Feb 19, 2026 | 62.40 | 62.99 | 62.02 | 62.87 | 62.87 | 0.37% | 496,359 |
| Feb 18, 2026 | 61.46 | 63.01 | 61.38 | 62.64 | 62.64 | 2.14% | 520,699 |
| Feb 17, 2026 | 61.54 | 61.70 | 60.48 | 61.33 | 61.33 | 0.16% | 405,384 |
| Feb 13, 2026 | 60.72 | 61.77 | 60.02 | 61.23 | 61.23 | 1.76% | 432,287 |
| Feb 12, 2026 | 62.53 | 63.11 | 60.16 | 60.17 | 60.17 | -3.59% | 678,691 |
| Feb 11, 2026 | 68.13 | 68.31 | 62.18 | 62.41 | 62.41 | -8.19% | 574,617 |
| Feb 10, 2026 | 66.46 | 68.22 | 66.46 | 67.98 | 67.98 | 2.04% | 553,882 |
| Feb 9, 2026 | 67.85 | 68.61 | 66.60 | 66.62 | 66.62 | -2.19% | 420,629 |
| Feb 6, 2026 | 66.85 | 69.44 | 66.72 | 68.11 | 68.11 | 1.99% | 747,913 |
| Feb 5, 2026 | 67.40 | 67.99 | 66.53 | 66.78 | 66.78 | -0.40% | 613,909 |
| Feb 4, 2026 | 67.71 | 68.45 | 66.59 | 67.05 | 67.05 | -0.47% | 799,627 |
| Feb 3, 2026 | 69.01 | 69.71 | 66.96 | 67.37 | 67.37 | -3.87% | 472,518 |
| Feb 2, 2026 | 69.25 | 70.47 | 68.12 | 70.08 | 70.08 | 0.88% | 369,064 |
| Jan 30, 2026 | 67.21 | 69.70 | 67.21 | 69.47 | 69.47 | 3.30% | 689,438 |
| Jan 29, 2026 | 66.85 | 67.40 | 66.18 | 67.25 | 67.25 | 1.36% | 590,313 |
| Jan 28, 2026 | 67.70 | 68.00 | 66.26 | 66.35 | 66.35 | -2.10% | 334,859 |
| Jan 27, 2026 | 67.99 | 67.99 | 67.05 | 67.77 | 67.77 | -0.62% | 332,590 |
| Jan 26, 2026 | 68.15 | 68.31 | 66.93 | 68.19 | 68.19 | 0.26% | 376,811 |
| Jan 23, 2026 | 68.58 | 69.03 | 67.83 | 68.01 | 68.01 | -1.06% | 276,927 |
| Jan 22, 2026 | 68.32 | 69.15 | 68.29 | 68.74 | 68.74 | 1.39% | 400,733 |
| Jan 21, 2026 | 66.99 | 68.22 | 66.99 | 67.80 | 67.80 | 1.99% | 418,501 |
| Jan 20, 2026 | 67.01 | 67.98 | 66.28 | 66.48 | 66.48 | -2.19% | 309,052 |
| Jan 16, 2026 | 68.13 | 68.28 | 67.53 | 67.97 | 67.97 | -1.12% | 338,397 |
| Jan 15, 2026 | 67.87 | 68.90 | 67.72 | 68.74 | 68.74 | 1.58% | 254,954 |
| Jan 14, 2026 | 67.55 | 68.23 | 67.07 | 67.67 | 67.67 | 0.56% | 322,007 |
| Jan 13, 2026 | 69.05 | 69.05 | 66.81 | 67.29 | 67.29 | -2.28% | 502,512 |
| Jan 12, 2026 | 68.73 | 68.98 | 68.15 | 68.86 | 68.86 | -0.17% | 468,930 |