Korn Ferry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	66.42	66.65	63.76	64.40	64.40	-2.17%	422,389
Feb 20, 2025	66.36	66.70	65.70	65.83	65.83	-1.29%	233,020
Feb 19, 2025	65.43	66.82	65.43	66.69	66.69	0.51%	356,985
Feb 18, 2025	66.73	66.98	65.74	66.35	66.35	-0.78%	254,448
Feb 14, 2025	66.99	67.32	66.57	66.87	66.87	0.39%	325,110
Feb 13, 2025	66.90	66.97	66.45	66.61	66.61	0.33%	318,059
Feb 12, 2025	66.96	67.02	66.17	66.39	66.39	-2.63%	380,666
Feb 11, 2025	67.33	68.39	67.33	68.18	68.18	0.72%	196,225
Feb 10, 2025	67.41	68.37	67.32	67.69	67.69	1.09%	260,345
Feb 7, 2025	68.08	68.29	66.66	66.96	66.96	-1.85%	243,994
Feb 6, 2025	69.72	69.74	68.08	68.22	68.22	-1.90%	237,103
Feb 5, 2025	70.24	70.36	69.12	69.54	69.54	-0.37%	274,232
Feb 4, 2025	69.78	70.36	69.46	69.80	69.80	-0.37%	242,816
Feb 3, 2025	69.55	70.37	68.70	70.06	70.06	-0.95%	293,083
Jan 31, 2025	71.39	71.67	70.25	70.73	70.73	-1.22%	245,520
Jan 30, 2025	71.54	71.91	69.98	71.60	71.60	1.07%	260,121
Jan 29, 2025	71.53	71.99	70.38	70.84	70.84	-0.77%	315,861
Jan 28, 2025	71.15	71.90	70.93	71.39	71.39	0.27%	186,437
Jan 27, 2025	70.66	71.73	70.66	71.20	71.20	0.71%	252,056
Jan 24, 2025	69.95	70.87	69.55	70.70	70.70	0.74%	199,320
Jan 23, 2025	70.47	70.80	69.78	70.18	70.18	-0.47%	278,449
Jan 22, 2025	70.91	71.85	70.45	70.51	70.51	-0.98%	232,948
Jan 21, 2025	71.72	72.04	71.10	71.21	71.21	0.66%	422,555
Jan 17, 2025	70.60	70.82	70.21	70.74	70.74	1.40%	522,166
Jan 16, 2025	69.60	70.75	69.51	69.76	69.76	0.40%	339,442
Jan 15, 2025	69.64	69.65	68.63	69.48	69.48	1.97%	268,670
Jan 14, 2025	67.44	68.70	67.27	68.14	68.14	1.46%	312,568
Jan 13, 2025	65.00	67.30	64.52	67.16	67.16	2.66%	304,016
Jan 10, 2025	64.86	65.90	64.53	65.42	65.42	-1.00%	291,228
Jan 8, 2025	65.78	66.27	65.05	66.08	66.08	-0.30%	304,269
Jan 7, 2025	67.34	67.56	65.74	66.28	66.28	-1.13%	258,554
Jan 6, 2025	67.95	68.65	66.93	67.04	67.04	-1.46%	508,515
Jan 3, 2025	66.94	68.05	66.49	68.03	68.03	1.83%	249,337
Jan 2, 2025	68.05	68.12	66.27	66.81	66.81	-0.95%	203,906
Dec 31, 2024	67.20	67.86	66.85	67.45	67.45	0.66%	383,862
Dec 30, 2024	67.02	67.54	66.13	67.01	67.01	-0.56%	233,071
Dec 27, 2024	67.64	68.35	66.52	67.39	67.39	-1.27%	235,726
Dec 26, 2024	67.11	68.51	67.11	68.26	68.26	0.98%	198,337
Dec 24, 2024	66.99	67.67	66.54	67.60	67.60	0.96%	147,391
Dec 23, 2024	66.53	67.24	66.09	66.96	66.96	0.60%	357,964
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