Skip to main content
logo
Korn Ferry (KFY)
NYSE: KFY · Real-Time Price · USD
73.67
+1.60 (2.22%)
Jul 16, 2025, 4:00 PM - Market closed

Korn Ferry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202572.3173.0471.9473.02-1.32%121,681
Jul 15, 202573.9574.2972.0172.0772.07-2.71%473,000
Jul 14, 202573.5174.1173.1274.0874.080.69%466,648
Jul 11, 202574.4774.6073.4273.5773.57-1.64%428,901
Jul 10, 202574.7275.3874.3474.8074.80-0.12%453,092
Jul 9, 202573.8474.8973.0774.8974.891.46%461,715
Jul 8, 202573.4374.4073.3273.8173.810.60%741,741
Jul 7, 202573.5374.0272.7273.3773.37-0.82%726,369
Jul 3, 202574.6174.6373.6873.9873.98-0.88%270,999
Jul 2, 202573.8574.6572.8774.6474.160.99%663,091
Jul 1, 202572.8675.3772.5973.9173.430.79%839,436
Jun 30, 202573.3273.6072.5673.3372.860.44%646,574
Jun 27, 202573.4373.5872.1673.0172.54-0.19%1,490,627
Jun 26, 202573.5373.5371.8773.1572.68-0.49%947,620
Jun 25, 202574.2874.7172.9173.5173.04-1.38%997,550
Jun 24, 202572.6274.5971.3574.5474.063.24%958,661
Jun 23, 202570.3272.2770.3272.2071.742.62%573,476
Jun 20, 202571.1572.0369.3270.3669.91-1.00%1,324,048
Jun 18, 202576.7077.9871.0171.0770.616.46%1,940,309
Jun 17, 202567.0067.7966.5966.7666.33-1.27%403,912
Jun 16, 202567.1467.7966.3567.6267.181.55%451,217
Jun 13, 202567.6868.3566.4366.5966.16-3.24%396,801
Jun 12, 202568.6169.2168.4168.8268.38-0.72%322,988
Jun 11, 202570.1670.2568.7369.3268.87-1.18%334,775
Jun 10, 202570.0571.1469.8170.1569.700.52%322,896
Jun 9, 202570.2470.6469.4269.7969.34-0.24%379,506
Jun 6, 202570.1170.4869.6669.9669.511.13%215,059
Jun 5, 202569.4469.8769.1069.1868.73-0.90%348,465
Jun 4, 202569.3670.4168.6369.8169.360.46%460,491
Jun 3, 202567.5869.7267.0569.4969.042.51%506,506
Jun 2, 202567.9967.9966.9767.7967.35-0.32%350,827
May 30, 202568.1168.4167.6168.0167.57-0.42%361,946
May 29, 202568.0668.3367.4368.3067.860.65%229,603
May 28, 202568.6868.7267.8367.8667.42-1.19%248,039
May 27, 202568.0268.7967.7368.6868.241.78%255,388
May 23, 202566.8967.7466.8667.4867.05-0.98%252,708
May 22, 202567.6368.4567.4468.1567.710.44%219,616
May 21, 202568.0268.5167.6067.8567.41-1.77%220,886
May 20, 202568.5069.5268.3869.0768.630.51%221,145
May 19, 202567.6568.7567.0268.7268.280.41%210,758
May 16, 202568.2268.6067.5868.4468.000.26%293,391
May 15, 202567.7768.2867.2868.2667.820.62%253,567
May 14, 202568.4068.5167.6667.8467.40-0.91%201,921
May 13, 202568.2868.8167.9268.4668.020.65%506,905
May 12, 202568.6568.7067.1168.0267.582.98%305,742
May 9, 202566.7266.8965.7666.0565.62-0.81%204,145
May 8, 202564.9566.8564.5366.5966.163.45%251,720
May 7, 202564.0764.4963.6664.3763.960.91%252,453
May 6, 202563.0064.2562.8963.7963.380.22%195,428
May 5, 202563.1564.2562.9563.6563.24-0.61%292,744