Skip to main content
logo
Korn Ferry (KFY)
NYSE: KFY · Real-Time Price · USD
72.28
-2.79 (-3.72%)
At close: Sep 12, 2025, 4:00 PM EDT
72.28
0.00 (0.00%)
After-hours: Sep 12, 2025, 7:00 PM EDT

Korn Ferry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202574.8874.9272.2472.2872.28-3.72%521,571
Sep 11, 202572.7275.1972.5275.0775.073.23%694,099
Sep 10, 202573.0674.4671.9272.7272.72-0.29%925,806
Sep 9, 202576.3878.5072.6972.9372.930.58%863,313
Sep 8, 202573.0773.3572.1572.5172.51-0.98%739,869
Sep 5, 202573.8574.6473.0073.2373.23-0.66%337,469
Sep 4, 202573.9973.9973.2773.7273.720.18%423,554
Sep 3, 202573.6274.2473.3673.5973.59-0.42%303,339
Sep 2, 202573.1474.2573.0573.9073.90-0.32%425,891
Aug 29, 202575.0075.7574.0374.1474.14-0.98%335,573
Aug 28, 202575.4775.4774.2874.8774.87-0.29%353,711
Aug 27, 202574.6175.3774.3275.0975.090.47%370,341
Aug 26, 202576.2876.4774.6574.7474.74-1.94%323,632
Aug 25, 202576.3676.6076.0976.2276.22-0.31%362,190
Aug 22, 202573.5776.5373.4976.4676.464.88%452,318
Aug 21, 202573.0773.6472.7072.9072.90-0.27%136,852
Aug 20, 202573.8673.9473.0673.1073.10-0.85%207,484
Aug 19, 202573.4374.0273.0373.7373.730.75%196,796
Aug 18, 202572.6473.4872.5473.1873.180.99%284,001
Aug 15, 202573.3973.4672.0472.4672.46-1.08%234,164
Aug 14, 202573.9773.9872.8473.2573.25-1.70%256,585
Aug 13, 202571.9274.5471.9274.5274.523.86%259,088
Aug 12, 202570.7771.9170.6071.7571.751.64%347,562
Aug 11, 202571.1071.8170.1870.5970.59-0.63%221,702
Aug 8, 202570.6071.3370.2371.0471.040.77%171,735
Aug 7, 202571.0671.4570.1770.5070.500.06%199,538
Aug 6, 202570.4470.5269.9170.4670.46-208,471
Aug 5, 202569.9371.1669.9370.4670.461.22%343,874
Aug 4, 202569.2469.7869.2269.6169.610.81%209,731
Aug 1, 202570.2070.4268.7569.0569.05-2.57%338,354
Jul 31, 202571.0071.8270.7070.8770.87-1.10%315,333
Jul 30, 202572.8673.0071.3771.6671.66-1.23%248,721
Jul 29, 202573.7173.7172.4572.5572.55-1.31%254,707
Jul 28, 202573.6774.1473.3173.5173.51-0.27%290,765
Jul 25, 202573.8474.0273.2973.7173.710.23%226,258
Jul 24, 202574.0074.4173.4873.5473.54-0.66%297,484
Jul 23, 202573.6974.2773.3774.0374.030.63%330,375
Jul 22, 202573.4374.0873.2373.5773.570.57%289,736
Jul 21, 202574.1574.6173.1373.1573.15-1.11%298,864
Jul 18, 202574.5075.5373.8573.9773.97-0.71%433,355
Jul 17, 202573.6074.7673.4074.5074.501.15%437,285
Jul 16, 202572.3173.7171.9473.6573.652.19%417,054
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