Korn Ferry (KFY)
NYSE: KFY · Real-Time Price · USD
66.37
+1.02 (1.56%)
Nov 5, 2025, 4:00 PM EST - Market closed
Korn Ferry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 65.24 | 66.65 | 65.13 | 66.37 | 66.37 | 1.56% | 345,349 |
| Nov 4, 2025 | 64.23 | 65.45 | 64.23 | 65.35 | 65.35 | 1.66% | 484,056 |
| Nov 3, 2025 | 64.85 | 65.26 | 63.95 | 64.28 | 64.28 | -0.65% | 604,046 |
| Oct 31, 2025 | 65.39 | 65.77 | 64.52 | 64.70 | 64.70 | -1.06% | 583,245 |
| Oct 30, 2025 | 66.32 | 67.20 | 65.01 | 65.39 | 65.39 | -1.67% | 639,485 |
| Oct 29, 2025 | 69.99 | 70.67 | 66.37 | 66.50 | 66.50 | -5.42% | 944,322 |
| Oct 28, 2025 | 70.12 | 70.41 | 69.62 | 70.31 | 70.31 | 0.04% | 358,820 |
| Oct 27, 2025 | 71.32 | 71.49 | 70.27 | 70.28 | 70.28 | -1.07% | 171,878 |
| Oct 24, 2025 | 71.71 | 71.71 | 70.79 | 71.04 | 71.04 | 0.06% | 365,470 |
| Oct 23, 2025 | 70.80 | 71.72 | 70.40 | 71.00 | 71.00 | - | 415,189 |
| Oct 22, 2025 | 70.34 | 71.23 | 69.94 | 71.00 | 71.00 | 1.27% | 365,664 |
| Oct 21, 2025 | 69.23 | 70.34 | 69.01 | 70.11 | 70.11 | 1.65% | 313,585 |
| Oct 20, 2025 | 69.09 | 69.53 | 68.67 | 68.97 | 68.97 | 0.83% | 178,148 |
| Oct 17, 2025 | 68.36 | 68.84 | 67.96 | 68.40 | 68.40 | 0.19% | 232,083 |
| Oct 16, 2025 | 69.17 | 69.70 | 67.93 | 68.27 | 68.27 | -1.71% | 400,994 |
| Oct 15, 2025 | 69.87 | 70.22 | 68.35 | 69.46 | 69.46 | -0.40% | 533,521 |
| Oct 14, 2025 | 68.85 | 70.26 | 68.56 | 69.74 | 69.74 | 0.49% | 623,947 |
| Oct 13, 2025 | 68.58 | 70.34 | 68.48 | 69.40 | 69.40 | 2.18% | 415,384 |
| Oct 10, 2025 | 69.81 | 70.30 | 67.85 | 67.92 | 67.92 | -3.56% | 557,787 |
| Oct 9, 2025 | 70.18 | 70.59 | 69.47 | 70.43 | 70.43 | -0.30% | 333,471 |
| Oct 8, 2025 | 70.31 | 70.93 | 69.98 | 70.64 | 70.64 | 0.03% | 280,488 |
| Oct 7, 2025 | 71.22 | 71.23 | 70.36 | 70.62 | 70.62 | -1.00% | 697,343 |
| Oct 6, 2025 | 70.48 | 73.25 | 70.44 | 71.33 | 71.33 | 2.44% | 679,596 |
| Oct 3, 2025 | 69.29 | 70.10 | 69.29 | 69.63 | 69.63 | 0.59% | 288,051 |
| Oct 2, 2025 | 69.45 | 69.88 | 68.65 | 69.22 | 69.22 | -0.40% | 265,729 |
| Oct 1, 2025 | 69.22 | 69.92 | 68.97 | 69.50 | 69.50 | -0.69% | 301,035 |
| Sep 30, 2025 | 70.03 | 70.35 | 69.39 | 69.98 | 69.98 | -0.27% | 352,206 |
| Sep 29, 2025 | 70.78 | 70.78 | 69.91 | 70.17 | 70.17 | -0.30% | 316,561 |
| Sep 26, 2025 | 70.12 | 70.92 | 69.68 | 70.38 | 70.38 | -0.21% | 292,635 |
| Sep 25, 2025 | 71.34 | 71.43 | 70.37 | 70.53 | 70.05 | -1.63% | 508,100 |
| Sep 24, 2025 | 72.44 | 73.00 | 71.42 | 71.70 | 71.21 | -1.02% | 291,197 |
| Sep 23, 2025 | 72.95 | 73.86 | 72.12 | 72.44 | 71.95 | -0.71% | 545,983 |
| Sep 22, 2025 | 73.01 | 73.43 | 72.53 | 72.96 | 72.47 | -0.15% | 370,796 |
| Sep 19, 2025 | 74.32 | 74.57 | 73.01 | 73.07 | 72.58 | -0.52% | 1,132,519 |
| Sep 18, 2025 | 72.75 | 73.77 | 72.29 | 73.45 | 72.95 | 1.45% | 386,159 |
| Sep 17, 2025 | 73.13 | 74.20 | 72.24 | 72.40 | 71.91 | -0.85% | 456,039 |
| Sep 16, 2025 | 72.06 | 73.27 | 71.90 | 73.02 | 72.53 | 0.81% | 380,253 |
| Sep 15, 2025 | 72.43 | 73.14 | 71.89 | 72.43 | 71.94 | 0.21% | 439,305 |
| Sep 12, 2025 | 74.88 | 74.92 | 72.24 | 72.28 | 71.79 | -3.72% | 526,110 |
| Sep 11, 2025 | 72.72 | 75.19 | 72.52 | 75.07 | 74.56 | 3.23% | 694,099 |
| Sep 10, 2025 | 73.06 | 74.46 | 71.92 | 72.72 | 72.23 | -0.29% | 925,806 |
| Sep 9, 2025 | 76.38 | 78.50 | 72.69 | 72.93 | 72.44 | 0.58% | 863,313 |
| Sep 8, 2025 | 73.07 | 73.35 | 72.15 | 72.51 | 72.02 | -0.98% | 739,869 |
| Sep 5, 2025 | 73.85 | 74.64 | 73.00 | 73.23 | 72.73 | -0.66% | 337,469 |
| Sep 4, 2025 | 73.99 | 73.99 | 73.27 | 73.72 | 73.22 | 0.18% | 423,554 |
| Sep 3, 2025 | 73.62 | 74.24 | 73.36 | 73.59 | 73.09 | -0.42% | 303,339 |
| Sep 2, 2025 | 73.14 | 74.25 | 73.05 | 73.90 | 73.40 | -0.32% | 425,891 |
| Aug 29, 2025 | 75.00 | 75.75 | 74.03 | 74.14 | 73.64 | -0.98% | 335,573 |
| Aug 28, 2025 | 75.47 | 75.47 | 74.28 | 74.87 | 74.36 | -0.29% | 353,711 |
| Aug 27, 2025 | 74.61 | 75.37 | 74.32 | 75.09 | 74.58 | 0.47% | 370,341 |