Korn Ferry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	65.95	66.40	65.17	65.77	65.77	0.47%	312,034
Nov 26, 2025	65.77	66.35	65.37	65.46	65.46	-1.19%	592,281
Nov 25, 2025	65.38	67.38	65.37	66.25	66.25	2.90%	556,036
Nov 24, 2025	64.72	65.17	64.20	64.38	64.38	-0.77%	375,950
Nov 21, 2025	63.02	65.33	62.58	64.88	64.88	3.69%	450,197
Nov 20, 2025	63.91	64.31	62.46	62.57	62.57	-1.31%	364,923
Nov 19, 2025	63.83	63.98	63.21	63.40	63.40	-0.38%	234,426
Nov 18, 2025	63.36	64.03	63.36	63.64	63.64	0.14%	224,619
Nov 17, 2025	65.00	65.00	63.51	63.55	63.55	-2.23%	228,190
Nov 14, 2025	65.09	65.60	64.36	65.00	65.00	-0.52%	225,836
Nov 13, 2025	65.21	66.37	64.85	65.34	65.34	-0.47%	327,688
Nov 12, 2025	65.70	66.10	65.23	65.65	65.65	0.44%	275,608
Nov 11, 2025	64.43	65.38	64.17	65.36	65.36	1.78%	177,754
Nov 10, 2025	64.92	65.14	63.66	64.22	64.22	-0.43%	355,713
Nov 7, 2025	64.97	65.89	64.19	64.50	64.50	-0.74%	435,895
Nov 6, 2025	65.78	66.10	63.97	64.98	64.98	-2.09%	469,490
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	72.46	-0.15%	370,796
Sep 19, 2025	74.32	74.57	73.01	73.07	72.57	-0.52%	1,132,519