Korn Ferry (KFY)
NYSE: KFY · Real-Time Price · USD
71.37
+1.74 (2.50%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Korn Ferry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 70.48 | 73.25 | 70.44 | 71.14 | - | 2.17% | 528,054 |
| 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 |
| Aug 26, 2025 | 76.28 | 76.47 | 74.65 | 74.74 | 74.23 | -1.94% | 323,632 |
| Aug 25, 2025 | 76.36 | 76.60 | 76.09 | 76.22 | 75.70 | -0.31% | 362,190 |
| Aug 22, 2025 | 73.57 | 76.53 | 73.49 | 76.46 | 75.94 | 4.88% | 452,318 |
| Aug 21, 2025 | 73.07 | 73.64 | 72.70 | 72.90 | 72.41 | -0.27% | 136,852 |
| Aug 20, 2025 | 73.86 | 73.94 | 73.06 | 73.10 | 72.61 | -0.85% | 207,484 |
| Aug 19, 2025 | 73.43 | 74.02 | 73.03 | 73.73 | 73.23 | 0.75% | 196,796 |
| Aug 18, 2025 | 72.64 | 73.48 | 72.54 | 73.18 | 72.68 | 0.99% | 284,001 |
| Aug 15, 2025 | 73.39 | 73.46 | 72.04 | 72.46 | 71.97 | -1.08% | 234,164 |
| Aug 14, 2025 | 73.97 | 73.98 | 72.84 | 73.25 | 72.75 | -1.70% | 256,585 |
| Aug 13, 2025 | 71.92 | 74.54 | 71.92 | 74.52 | 74.02 | 3.86% | 259,088 |
| Aug 12, 2025 | 70.77 | 71.91 | 70.60 | 71.75 | 71.26 | 1.64% | 347,562 |
| Aug 11, 2025 | 71.10 | 71.81 | 70.18 | 70.59 | 70.11 | -0.63% | 221,702 |
| Aug 8, 2025 | 70.60 | 71.33 | 70.23 | 71.04 | 70.56 | 0.77% | 171,735 |
| Aug 7, 2025 | 71.06 | 71.45 | 70.17 | 70.50 | 70.02 | 0.06% | 199,538 |
| Aug 6, 2025 | 70.44 | 70.52 | 69.91 | 70.46 | 69.98 | - | 208,471 |
| Aug 5, 2025 | 69.93 | 71.16 | 69.93 | 70.46 | 69.98 | 1.22% | 343,874 |
| Aug 4, 2025 | 69.24 | 69.78 | 69.22 | 69.61 | 69.14 | 0.81% | 209,731 |
| Aug 1, 2025 | 70.20 | 70.42 | 68.75 | 69.05 | 68.58 | -2.57% | 338,354 |
| Jul 31, 2025 | 71.00 | 71.82 | 70.70 | 70.87 | 70.39 | -1.10% | 315,333 |
| Jul 30, 2025 | 72.86 | 73.00 | 71.37 | 71.66 | 71.18 | -1.23% | 248,721 |
| Jul 29, 2025 | 73.71 | 73.71 | 72.45 | 72.55 | 72.06 | -1.31% | 254,707 |
| Jul 28, 2025 | 73.67 | 74.14 | 73.31 | 73.51 | 73.01 | -0.27% | 290,765 |