Skip to main content
Korn Ferry (KFY)
NYSE: KFY · Real-Time Price · USD
76.67
+1.00 (1.32%)
Nov 21, 2024, 11:04 AM EST - Market open

Korn Ferry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202475.2575.7274.4475.6775.670.13%446,895
Nov 19, 202474.7575.8074.3475.5775.570.32%272,595
Nov 18, 202475.6375.9275.2675.3375.330.13%185,832
Nov 15, 202476.9977.0175.0775.2375.23-1.65%214,817
Nov 14, 202478.1878.4476.2876.4976.49-2.17%208,566
Nov 13, 202479.3679.4477.9778.1978.19-0.60%202,667
Nov 12, 202479.3080.6478.4578.6678.66-0.76%294,117
Nov 11, 202479.4880.2979.2079.2679.261.06%189,829
Nov 8, 202478.2578.6777.8178.4378.430.64%257,210
Nov 7, 202479.0679.2177.9177.9377.93-1.80%282,195
Nov 6, 202477.8579.5477.2679.3679.367.39%697,097
Nov 5, 202471.7073.9171.5573.9073.903.01%260,585
Nov 4, 202470.3771.8870.3771.7471.741.54%187,721
Nov 1, 202470.8971.3570.4170.6570.65-191,046
Oct 31, 202470.8971.4870.5370.6570.65-0.34%254,780
Oct 30, 202470.2271.8370.2270.8970.890.30%237,228
Oct 29, 202469.4870.7369.3870.6870.680.71%191,830
Oct 28, 202469.6770.8169.5670.1870.181.80%277,894
Oct 25, 202469.5570.2668.9268.9468.94-0.43%168,425
Oct 24, 202469.9870.3468.6269.2469.24-0.59%420,772
Oct 23, 202468.8470.4268.7669.6569.65-0.34%249,356
Oct 22, 202469.5770.2768.5269.8969.890.26%492,486
Oct 21, 202470.7070.7069.6269.7169.71-1.33%369,581
Oct 18, 202471.1471.5970.1770.6570.65-0.69%663,215
Oct 17, 202472.6773.2470.6271.1471.14-3.05%300,256
Oct 16, 202473.2774.0472.5973.3873.381.05%220,545
Oct 15, 202472.5774.1772.4872.6272.620.04%247,072
Oct 14, 202472.0072.6971.9472.5972.591.07%128,723
Oct 11, 202470.4172.1370.4171.8271.821.71%219,742
Oct 10, 202470.7370.9470.2770.6170.61-0.91%213,791
Oct 9, 202472.0072.4271.1871.2671.26-0.88%344,356
Oct 8, 202473.0173.0171.6971.8971.89-0.86%231,919
Oct 7, 202472.3673.4372.0072.5172.51-0.53%228,903
Oct 4, 202472.9273.3172.0572.9072.901.15%188,523
Oct 3, 202472.7972.9771.7772.0772.07-1.72%212,240
Oct 2, 202473.5874.1273.2973.3373.33-0.73%249,238
Oct 1, 202474.8375.1273.6473.8773.87-1.82%298,384
Sep 30, 202473.1875.3073.1575.2475.242.51%423,073
Sep 27, 202473.6874.5873.0273.4073.400.55%247,673
Sep 26, 202473.3273.9572.5973.0073.000.76%292,273
Sep 25, 202473.6974.0772.3972.4572.45-1.71%409,820
Sep 24, 202473.8474.7773.0173.7173.71-0.16%464,794
Sep 23, 202475.0875.4972.3273.8373.83-1.31%553,591
Sep 20, 202475.1776.6374.5474.8174.81-1.06%2,288,938
Sep 19, 202474.5075.8673.9775.6175.613.31%465,024
Sep 18, 202472.7174.8072.5973.1972.830.18%632,865
Sep 17, 202473.0573.8172.4873.0672.701.49%322,028
Sep 16, 202472.1872.9871.5771.9971.640.10%381,688
Sep 13, 202470.4172.0070.4171.9271.573.83%286,983
Sep 12, 202469.8770.4068.9169.2768.93-0.29%573,206
Sep 11, 202469.5669.9868.0869.4769.13-0.97%325,643
Sep 10, 202469.1070.5168.4670.1569.811.68%608,445
Sep 9, 202467.1469.8266.9268.9968.653.56%678,854
Sep 6, 202467.5668.4566.5966.6266.30-1.97%393,740
Sep 5, 202469.1371.7767.7467.9667.63-4.67%467,006
Sep 4, 202471.0671.9870.7571.2970.940.08%421,255
Sep 3, 202472.3173.5370.9671.2370.88-2.49%345,331
Aug 30, 202472.4473.3471.7873.0572.690.62%291,207
Aug 29, 202472.4173.4371.9872.6072.251.31%191,116
Aug 28, 202471.7672.6071.5371.6671.31-0.29%183,508
Aug 27, 202472.0072.2071.5171.8771.52-0.59%178,320
Aug 26, 202472.7873.1672.1472.3071.950.21%177,659
Aug 23, 202470.2972.5570.1872.1571.803.00%241,653
Aug 22, 202470.6170.8369.8470.0569.71-0.98%203,898
Aug 21, 202469.9270.8268.9970.7470.402.31%452,384
Aug 20, 202469.4469.5168.7069.1468.80-0.80%193,634
Aug 19, 202469.0969.7468.8369.7069.360.78%146,022
Aug 16, 202468.3169.7468.2869.1668.821.11%244,568
Aug 15, 202469.3269.7068.3568.4068.070.84%309,535
Aug 14, 202468.3268.4167.2667.8367.50-0.73%273,118
Aug 13, 202467.7768.6667.5568.3368.001.27%291,270
Aug 12, 202467.7368.2167.0867.4767.14-0.38%217,976
Aug 9, 202468.0568.0566.4067.7367.40-0.65%270,401
Aug 8, 202466.9968.3766.9368.1767.842.90%319,083
Aug 7, 202468.9169.4766.1166.2565.93-2.83%356,503
Aug 6, 202466.8268.8666.7768.1867.851.75%343,402
Aug 5, 202467.2767.7966.3367.0166.68-4.38%311,005
Aug 2, 202469.7670.4768.9670.0869.74-2.42%251,246
Aug 1, 202473.3974.1070.9971.8271.47-2.58%297,277
Jul 31, 202473.4475.3072.7573.7273.360.59%402,289
Jul 30, 202471.4973.7571.4373.2972.932.78%373,653
Jul 29, 202471.5071.7170.5971.3170.96-0.31%221,857
Jul 26, 202471.5972.3270.8671.5371.181.22%211,002
Jul 25, 202470.2071.7170.2070.6770.330.03%316,187
Jul 24, 202470.9472.5270.4270.6570.31-0.81%298,173
Jul 23, 202470.8271.9370.6671.2370.88-0.18%326,440
Jul 22, 202470.1371.8569.8771.3671.011.78%242,495
Jul 19, 202470.6371.1269.8070.1169.77-0.65%233,423
Jul 18, 202470.9572.0070.3070.5770.23-1.51%367,510
Jul 17, 202470.3971.9670.3571.6571.300.92%411,118
Jul 16, 202468.8871.1568.8871.0070.654.01%361,914
Jul 15, 202467.7969.4067.4468.2667.931.04%350,651
Jul 12, 202466.6567.8966.3667.5667.232.39%337,133
Jul 11, 202465.2266.5665.0965.9865.662.82%379,105
Jul 10, 202464.9064.9763.9364.1763.86-0.74%248,322
Jul 9, 202466.1566.1564.2864.6564.34-2.68%769,764
Jul 8, 202466.3766.8666.1466.4366.110.71%180,026
Jul 5, 202467.1867.1865.8565.9665.64-2.09%213,780
Jul 3, 202467.5667.8267.1867.3767.04-0.63%163,797
Jul 2, 202466.5267.9166.3767.8067.101.86%370,039