Korn Ferry (KFY)
NYSE: KFY · Real-Time Price · USD
66.56
+0.33 (0.50%)
Dec 20, 2024, 4:00 PM EST - Market closed
Korn Ferry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 65.51 | 67.11 | 65.51 | 66.56 | 66.56 | -0.06% | 1,095,450 |
| Dec 19, 2024 | 67.66 | 67.89 | 66.25 | 66.60 | 66.23 | -0.54% | 268,956 |
| Dec 18, 2024 | 69.79 | 70.07 | 66.51 | 66.96 | 66.59 | -3.43% | 499,720 |
| Dec 17, 2024 | 69.32 | 70.47 | 68.73 | 69.34 | 68.96 | -1.23% | 686,043 |
| Dec 16, 2024 | 69.94 | 70.85 | 69.69 | 70.20 | 69.81 | 0.13% | 447,147 |
| Dec 13, 2024 | 70.10 | 70.75 | 69.80 | 70.11 | 69.72 | -0.31% | 362,706 |
| Dec 12, 2024 | 71.06 | 71.45 | 70.06 | 70.33 | 69.94 | -1.21% | 421,157 |
| Dec 11, 2024 | 72.00 | 72.61 | 71.18 | 71.19 | 70.80 | -1.03% | 604,957 |
| Dec 10, 2024 | 71.99 | 72.60 | 70.68 | 71.93 | 71.53 | -0.81% | 440,131 |
| Dec 9, 2024 | 71.92 | 73.09 | 70.19 | 72.52 | 72.12 | 1.34% | 537,607 |
| Dec 6, 2024 | 72.76 | 73.34 | 70.76 | 71.56 | 71.16 | -0.72% | 569,774 |
| Dec 5, 2024 | 73.88 | 75.00 | 71.99 | 72.08 | 71.68 | -8.35% | 757,355 |
| Dec 4, 2024 | 78.41 | 79.17 | 78.10 | 78.65 | 78.22 | 0.89% | 411,408 |
| Dec 3, 2024 | 78.59 | 78.59 | 77.68 | 77.96 | 77.53 | -0.81% | 335,640 |
| Dec 2, 2024 | 78.55 | 79.16 | 77.81 | 78.60 | 78.17 | 0.33% | 385,970 |
| Nov 29, 2024 | 78.89 | 78.97 | 78.20 | 78.34 | 77.91 | 0.19% | 184,819 |
| Nov 27, 2024 | 79.87 | 80.49 | 78.09 | 78.19 | 77.76 | -1.52% | 254,715 |
| Nov 26, 2024 | 79.05 | 79.67 | 78.14 | 79.40 | 78.96 | 0.08% | 287,539 |
| Nov 25, 2024 | 78.26 | 80.22 | 78.26 | 79.34 | 78.90 | 2.44% | 392,607 |
| Nov 22, 2024 | 77.37 | 78.20 | 77.27 | 77.45 | 77.02 | 0.61% | 318,786 |
| Nov 21, 2024 | 76.05 | 77.06 | 75.92 | 76.98 | 76.55 | 1.73% | 239,999 |
| Nov 20, 2024 | 75.25 | 75.72 | 74.44 | 75.67 | 75.25 | 0.13% | 446,895 |
| Nov 19, 2024 | 74.75 | 75.80 | 74.34 | 75.57 | 75.15 | 0.32% | 272,595 |
| Nov 18, 2024 | 75.63 | 75.92 | 75.26 | 75.33 | 74.91 | 0.13% | 185,832 |
| Nov 15, 2024 | 76.99 | 77.01 | 75.07 | 75.23 | 74.81 | -1.65% | 214,817 |
| Nov 14, 2024 | 78.18 | 78.44 | 76.28 | 76.49 | 76.07 | -2.17% | 208,566 |
| Nov 13, 2024 | 79.36 | 79.44 | 77.97 | 78.19 | 77.76 | -0.60% | 202,667 |
| Nov 12, 2024 | 79.30 | 80.64 | 78.45 | 78.66 | 78.23 | -0.76% | 294,117 |
| Nov 11, 2024 | 79.48 | 80.29 | 79.20 | 79.26 | 78.82 | 1.06% | 189,829 |
| Nov 8, 2024 | 78.25 | 78.67 | 77.81 | 78.43 | 78.00 | 0.64% | 257,210 |
| Nov 7, 2024 | 79.06 | 79.21 | 77.91 | 77.93 | 77.50 | -1.80% | 282,195 |
| Nov 6, 2024 | 77.85 | 79.54 | 77.26 | 79.36 | 78.92 | 7.39% | 697,097 |
| Nov 5, 2024 | 71.70 | 73.91 | 71.55 | 73.90 | 73.49 | 3.01% | 260,585 |
| Nov 4, 2024 | 70.37 | 71.88 | 70.37 | 71.74 | 71.34 | 1.54% | 187,721 |
| Nov 1, 2024 | 70.89 | 71.35 | 70.41 | 70.65 | 70.26 | - | 191,046 |
| Oct 31, 2024 | 70.89 | 71.48 | 70.53 | 70.65 | 70.26 | -0.34% | 254,780 |
| Oct 30, 2024 | 70.22 | 71.83 | 70.22 | 70.89 | 70.50 | 0.30% | 237,228 |
| Oct 29, 2024 | 69.48 | 70.73 | 69.38 | 70.68 | 70.29 | 0.71% | 191,830 |
| Oct 28, 2024 | 69.67 | 70.81 | 69.56 | 70.18 | 69.79 | 1.80% | 277,894 |
| Oct 25, 2024 | 69.55 | 70.26 | 68.92 | 68.94 | 68.56 | -0.43% | 168,425 |
| Oct 24, 2024 | 69.98 | 70.34 | 68.62 | 69.24 | 68.86 | -0.59% | 420,772 |
| Oct 23, 2024 | 68.84 | 70.42 | 68.76 | 69.65 | 69.27 | -0.34% | 249,356 |
| Oct 22, 2024 | 69.57 | 70.27 | 68.52 | 69.89 | 69.50 | 0.26% | 492,486 |
| Oct 21, 2024 | 70.70 | 70.70 | 69.62 | 69.71 | 69.33 | -1.33% | 369,581 |
| Oct 18, 2024 | 71.14 | 71.59 | 70.17 | 70.65 | 70.26 | -0.69% | 663,215 |
| Oct 17, 2024 | 72.67 | 73.24 | 70.62 | 71.14 | 70.75 | -3.05% | 300,256 |
| Oct 16, 2024 | 73.27 | 74.04 | 72.59 | 73.38 | 72.97 | 1.05% | 220,545 |
| Oct 15, 2024 | 72.57 | 74.17 | 72.48 | 72.62 | 72.22 | 0.04% | 247,072 |
| Oct 14, 2024 | 72.00 | 72.69 | 71.94 | 72.59 | 72.19 | 1.07% | 128,723 |
| Oct 11, 2024 | 70.41 | 72.13 | 70.41 | 71.82 | 71.42 | 1.71% | 219,742 |
| Oct 10, 2024 | 70.73 | 70.94 | 70.27 | 70.61 | 70.22 | -0.91% | 213,791 |
| Oct 9, 2024 | 72.00 | 72.42 | 71.18 | 71.26 | 70.87 | -0.88% | 344,356 |
| Oct 8, 2024 | 73.01 | 73.01 | 71.69 | 71.89 | 71.49 | -0.86% | 231,919 |
| Oct 7, 2024 | 72.36 | 73.43 | 72.00 | 72.51 | 72.11 | -0.53% | 228,903 |
| Oct 4, 2024 | 72.92 | 73.31 | 72.05 | 72.90 | 72.50 | 1.15% | 188,523 |
| Oct 3, 2024 | 72.79 | 72.97 | 71.77 | 72.07 | 71.67 | -1.72% | 212,240 |
| Oct 2, 2024 | 73.58 | 74.12 | 73.29 | 73.33 | 72.93 | -0.73% | 249,238 |
| Oct 1, 2024 | 74.83 | 75.12 | 73.64 | 73.87 | 73.46 | -1.82% | 298,384 |
| Sep 30, 2024 | 73.18 | 75.30 | 73.15 | 75.24 | 74.82 | 2.51% | 423,073 |
| Sep 27, 2024 | 73.68 | 74.58 | 73.02 | 73.40 | 72.99 | 0.55% | 247,673 |
| Sep 26, 2024 | 73.32 | 73.95 | 72.59 | 73.00 | 72.60 | 0.76% | 292,273 |
| Sep 25, 2024 | 73.69 | 74.07 | 72.39 | 72.45 | 72.05 | -1.71% | 409,820 |
| Sep 24, 2024 | 73.84 | 74.77 | 73.01 | 73.71 | 73.30 | -0.16% | 464,794 |
| Sep 23, 2024 | 75.08 | 75.49 | 72.32 | 73.83 | 73.42 | -1.31% | 553,591 |
| Sep 20, 2024 | 75.17 | 76.63 | 74.54 | 74.81 | 74.40 | -1.06% | 2,288,938 |
| Sep 19, 2024 | 74.50 | 75.86 | 73.97 | 75.61 | 75.19 | 3.31% | 465,024 |
| Sep 18, 2024 | 72.71 | 74.80 | 72.59 | 73.19 | 72.43 | 0.18% | 632,865 |
| Sep 17, 2024 | 73.05 | 73.81 | 72.48 | 73.06 | 72.30 | 1.49% | 322,028 |
| Sep 16, 2024 | 72.18 | 72.98 | 71.57 | 71.99 | 71.24 | 0.10% | 381,688 |
| Sep 13, 2024 | 70.41 | 72.00 | 70.41 | 71.92 | 71.17 | 3.83% | 286,983 |
| Sep 12, 2024 | 69.87 | 70.40 | 68.91 | 69.27 | 68.55 | -0.29% | 573,206 |
| Sep 11, 2024 | 69.56 | 69.98 | 68.08 | 69.47 | 68.75 | -0.97% | 325,643 |
| Sep 10, 2024 | 69.10 | 70.51 | 68.46 | 70.15 | 69.42 | 1.68% | 608,445 |
| Sep 9, 2024 | 67.14 | 69.82 | 66.92 | 68.99 | 68.28 | 3.56% | 678,854 |
| Sep 6, 2024 | 67.56 | 68.45 | 66.59 | 66.62 | 65.93 | -1.97% | 393,740 |
| Sep 5, 2024 | 69.13 | 71.77 | 67.74 | 67.96 | 67.26 | -4.67% | 467,006 |
| Sep 4, 2024 | 71.06 | 71.98 | 70.75 | 71.29 | 70.55 | 0.08% | 421,255 |
| Sep 3, 2024 | 72.31 | 73.53 | 70.96 | 71.23 | 70.49 | -2.49% | 345,331 |
| Aug 30, 2024 | 72.44 | 73.34 | 71.78 | 73.05 | 72.29 | 0.62% | 291,207 |
| Aug 29, 2024 | 72.41 | 73.43 | 71.98 | 72.60 | 71.85 | 1.31% | 191,116 |
| Aug 28, 2024 | 71.76 | 72.60 | 71.53 | 71.66 | 70.92 | -0.29% | 183,508 |
| Aug 27, 2024 | 72.00 | 72.20 | 71.51 | 71.87 | 71.13 | -0.59% | 178,320 |
| Aug 26, 2024 | 72.78 | 73.16 | 72.14 | 72.30 | 71.55 | 0.21% | 177,659 |
| Aug 23, 2024 | 70.29 | 72.55 | 70.18 | 72.15 | 71.40 | 3.00% | 241,653 |
| Aug 22, 2024 | 70.61 | 70.83 | 69.84 | 70.05 | 69.32 | -0.98% | 203,898 |
| Aug 21, 2024 | 69.92 | 70.82 | 68.99 | 70.74 | 70.01 | 2.31% | 452,384 |
| Aug 20, 2024 | 69.44 | 69.51 | 68.70 | 69.14 | 68.42 | -0.80% | 193,634 |
| Aug 19, 2024 | 69.09 | 69.74 | 68.83 | 69.70 | 68.98 | 0.78% | 146,022 |
| Aug 16, 2024 | 68.31 | 69.74 | 68.28 | 69.16 | 68.44 | 1.11% | 244,568 |
| Aug 15, 2024 | 69.32 | 69.70 | 68.35 | 68.40 | 67.69 | 0.84% | 309,535 |
| Aug 14, 2024 | 68.32 | 68.41 | 67.26 | 67.83 | 67.13 | -0.73% | 273,118 |
| Aug 13, 2024 | 67.77 | 68.66 | 67.55 | 68.33 | 67.62 | 1.27% | 291,270 |
| Aug 12, 2024 | 67.73 | 68.21 | 67.08 | 67.47 | 66.77 | -0.38% | 217,976 |
| Aug 9, 2024 | 68.05 | 68.05 | 66.40 | 67.73 | 67.03 | -0.65% | 270,401 |
| Aug 8, 2024 | 66.99 | 68.37 | 66.93 | 68.17 | 67.46 | 2.90% | 319,083 |
| Aug 7, 2024 | 68.91 | 69.47 | 66.11 | 66.25 | 65.56 | -2.83% | 356,503 |
| Aug 6, 2024 | 66.82 | 68.86 | 66.77 | 68.18 | 67.47 | 1.75% | 343,402 |
| Aug 5, 2024 | 67.27 | 67.79 | 66.33 | 67.01 | 66.32 | -4.38% | 311,005 |
| Aug 2, 2024 | 69.76 | 70.47 | 68.96 | 70.08 | 69.35 | -2.42% | 251,246 |
| Aug 1, 2024 | 73.39 | 74.10 | 70.99 | 71.82 | 71.08 | -2.58% | 297,277 |