Korn Ferry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 31, 2025	65.39	65.77	64.52	64.70	64.25	-1.06%	583,245
Oct 30, 2025	66.32	67.20	65.01	65.39	64.94	-1.67%	639,485
Oct 29, 2025	69.99	70.67	66.37	66.50	66.04	-5.42%	944,322
Oct 28, 2025	70.12	70.41	69.62	70.31	69.82	0.04%	358,820
Oct 27, 2025	71.32	71.49	70.27	70.28	69.79	-1.07%	171,878
Oct 24, 2025	71.71	71.71	70.79	71.04	70.55	0.06%	365,470
Oct 23, 2025	70.80	71.72	70.40	71.00	70.51	-	415,189
Oct 22, 2025	70.34	71.23	69.94	71.00	70.51	1.27%	365,664
Oct 21, 2025	69.23	70.34	69.01	70.11	69.62	1.65%	313,585
Oct 20, 2025	69.09	69.53	68.67	68.97	68.49	0.83%	178,148
Oct 17, 2025	68.36	68.84	67.96	68.40	67.93	0.19%	232,083
Oct 16, 2025	69.17	69.70	67.93	68.27	67.80	-1.71%	400,994
Oct 15, 2025	69.87	70.22	68.35	69.46	68.98	-0.40%	533,521
Oct 14, 2025	68.85	70.26	68.56	69.74	69.26	0.49%	623,947
Oct 13, 2025	68.58	70.34	68.48	69.40	68.92	2.18%	415,384
Oct 10, 2025	69.81	70.30	67.85	67.92	67.45	-3.56%	557,787