Korn Ferry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	67.55	68.23	67.07	67.67	67.67	0.56%	322,007
Jan 13, 2026	69.05	69.05	66.81	67.29	67.29	-2.28%	502,512
Jan 12, 2026	68.73	68.98	68.15	68.86	68.86	-0.17%	468,930
Jan 9, 2026	67.79	69.40	67.38	68.98	68.98	1.38%	449,085
Jan 8, 2026	66.19	68.14	66.19	68.04	68.04	2.18%	392,892
Jan 7, 2026	66.97	66.97	65.58	66.59	66.59	-	331,406
Jan 6, 2026	65.88	66.81	65.41	66.59	66.59	1.31%	540,378
Jan 5, 2026	65.99	67.49	65.70	65.73	65.73	-0.99%	538,649
Jan 2, 2026	66.01	66.71	65.41	66.39	66.39	0.56%	265,298
Dec 31, 2025	66.75	66.75	65.85	66.02	66.02	-1.27%	210,885
Dec 30, 2025	66.80	67.61	66.51	66.87	66.87	-0.28%	296,602
Dec 29, 2025	66.96	67.20	66.78	67.06	67.06	-0.06%	232,653
Dec 26, 2025	66.84	67.17	66.29	67.10	67.10	0.68%	353,196
Dec 24, 2025	66.58	66.89	65.80	66.65	66.65	0.20%	230,167
Dec 23, 2025	67.15	67.49	66.28	66.52	66.52	-1.13%	351,451
Dec 22, 2025	68.01	68.67	66.97	67.28	67.28	-1.44%	550,046
Dec 19, 2025	68.54	69.30	68.21	68.26	68.26	-1.50%	1,560,355
Dec 18, 2025	69.27	69.77	68.77	69.30	68.82	0.36%	476,651
Dec 17, 2025	68.28	69.44	68.28	69.05	68.57	0.86%	502,969
Dec 16, 2025	69.08	69.40	68.45	68.46	67.99	-0.54%	503,711
Dec 15, 2025	70.08	70.65	68.58	68.83	68.35	-1.50%	584,439
Dec 12, 2025	69.15	70.00	68.81	69.88	69.40	1.72%	750,260
Dec 11, 2025	68.20	69.13	67.61	68.70	68.22	1.88%	557,450
Dec 10, 2025	67.72	68.22	66.27	67.43	66.96	-0.21%	813,266
Dec 9, 2025	65.25	68.01	65.25	67.57	67.10	4.00%	855,906
Dec 8, 2025	66.11	67.02	64.90	64.97	64.52	-1.66%	596,239
Dec 5, 2025	66.11	67.14	65.71	66.07	65.61	-0.62%	435,119
Dec 4, 2025	66.61	66.95	66.04	66.48	66.02	0.06%	379,076
Dec 3, 2025	66.33	67.25	66.02	66.44	65.98	0.65%	348,982
Dec 2, 2025	65.90	66.64	65.43	66.01	65.55	0.36%	358,508
Dec 1, 2025	65.34	66.68	65.34	65.77	65.31	-	465,651
Nov 28, 2025	65.95	66.40	65.17	65.77	65.31	0.47%	313,325
Nov 26, 2025	65.77	66.35	65.37	65.46	65.01	-1.19%	592,283
Nov 25, 2025	65.38	67.38	65.37	66.25	65.79	2.90%	556,036
Nov 24, 2025	64.72	65.17	64.20	64.38	63.93	-0.77%	379,928
Nov 21, 2025	63.02	65.33	62.58	64.88	64.43	3.69%	450,197
Nov 20, 2025	63.91	64.31	62.46	62.57	62.14	-1.31%	364,923
Nov 19, 2025	63.83	63.98	63.21	63.40	62.96	-0.38%	234,426
Nov 18, 2025	63.36	64.03	63.36	63.64	63.20	0.14%	224,619
Nov 17, 2025	65.00	65.00	63.51	63.55	63.11	-2.23%	228,190
Nov 14, 2025	65.09	65.60	64.36	65.00	64.55	-0.52%	225,836
Nov 13, 2025	65.21	66.37	64.85	65.34	64.89	-0.47%	327,688
Nov 12, 2025	65.70	66.10	65.23	65.65	65.20	0.44%	275,608
Nov 11, 2025	64.43	65.38	64.17	65.36	64.91	1.78%	177,754
Nov 10, 2025	64.92	65.14	63.66	64.22	63.78	-0.43%	355,713
Nov 7, 2025	64.97	65.89	64.19	64.50	64.05	-0.74%	435,895
Nov 6, 2025	65.78	66.10	63.97	64.98	64.53	-2.09%	469,490
Nov 5, 2025	65.24	66.65	65.13	66.37	65.91	1.56%	345,349
Nov 4, 2025	64.23	65.45	64.23	65.35	64.90	1.66%	484,056
Nov 3, 2025	64.85	65.26	63.95	64.28	63.84	-0.65%	604,046