Korn Ferry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	67.79	69.40	67.38	68.98	68.98	1.38%	449,085
Jan 8, 2026	66.19	68.14	66.19	68.04	68.04	2.18%	392,892
Jan 7, 2026	66.97	66.97	65.58	66.59	66.59	-	331,406
Jan 6, 2026	65.88	66.81	65.41	66.59	66.59	1.31%	540,378
Jan 5, 2026	65.99	67.49	65.70	65.73	65.73	-0.99%	538,649
Jan 2, 2026	66.01	66.71	65.41	66.39	66.39	0.56%	265,298
Dec 31, 2025	66.75	66.75	65.85	66.02	66.02	-1.27%	210,885
Dec 30, 2025	66.80	67.61	66.51	66.87	66.87	-0.28%	296,602
Dec 29, 2025	66.96	67.20	66.78	67.06	67.06	-0.06%	232,653
Dec 26, 2025	66.84	67.17	66.29	67.10	67.10	0.68%	353,196
Dec 24, 2025	66.58	66.89	65.80	66.65	66.65	0.20%	230,167
Dec 23, 2025	67.15	67.49	66.28	66.52	66.52	-1.13%	351,451
Dec 22, 2025	68.01	68.67	66.97	67.28	67.28	-1.44%	550,046
Dec 19, 2025	68.54	69.30	68.21	68.26	68.26	-1.50%	1,560,355
Dec 18, 2025	69.27	69.77	68.77	69.30	68.82	0.36%	476,651
Dec 17, 2025	68.28	69.44	68.28	69.05	68.57	0.86%	502,969
Dec 16, 2025	69.08	69.40	68.45	68.46	67.99	-0.54%	503,711
Dec 15, 2025	70.08	70.65	68.58	68.83	68.35	-1.50%	584,439
Dec 12, 2025	69.15	70.00	68.81	69.88	69.40	1.72%	750,260