Korn Ferry (KFY)
NYSE: KFY · Real-Time Price · USD
69.18
-0.63 (-0.90%)
At close: Jun 5, 2025, 4:00 PM
69.18
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:10 PM EDT
Korn Ferry Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 69.30 | 69.82 | 69.18 | 69.18 | - | -0.90% | 348,455 |
Jun 4, 2025 | 69.36 | 70.41 | 68.63 | 69.81 | 69.81 | 0.46% | 460,491 |
Jun 3, 2025 | 67.58 | 69.72 | 67.05 | 69.49 | 69.49 | 2.51% | 506,506 |
Jun 2, 2025 | 67.99 | 67.99 | 66.97 | 67.79 | 67.79 | -0.32% | 350,827 |
May 30, 2025 | 68.11 | 68.41 | 67.61 | 68.01 | 68.01 | -0.42% | 361,946 |
May 29, 2025 | 68.06 | 68.33 | 67.43 | 68.30 | 68.30 | 0.65% | 229,603 |
May 28, 2025 | 68.68 | 68.72 | 67.83 | 67.86 | 67.86 | -1.19% | 248,039 |
May 27, 2025 | 68.02 | 68.79 | 67.73 | 68.68 | 68.68 | 1.78% | 255,388 |
May 23, 2025 | 66.89 | 67.74 | 66.86 | 67.48 | 67.48 | -0.98% | 252,708 |
May 22, 2025 | 67.63 | 68.45 | 67.44 | 68.15 | 68.15 | 0.44% | 219,616 |
May 21, 2025 | 68.02 | 68.51 | 67.60 | 67.85 | 67.85 | -1.77% | 220,886 |
May 20, 2025 | 68.50 | 69.52 | 68.38 | 69.07 | 69.07 | 0.51% | 221,145 |
May 19, 2025 | 67.65 | 68.75 | 67.02 | 68.72 | 68.72 | 0.41% | 210,758 |
May 16, 2025 | 68.22 | 68.60 | 67.58 | 68.44 | 68.44 | 0.26% | 293,391 |
May 15, 2025 | 67.77 | 68.28 | 67.28 | 68.26 | 68.26 | 0.62% | 253,567 |
May 14, 2025 | 68.40 | 68.51 | 67.66 | 67.84 | 67.84 | -0.91% | 201,921 |
May 13, 2025 | 68.28 | 68.81 | 67.92 | 68.46 | 68.46 | 0.65% | 506,905 |
May 12, 2025 | 68.65 | 68.70 | 67.11 | 68.02 | 68.02 | 2.98% | 305,742 |
May 9, 2025 | 66.72 | 66.89 | 65.76 | 66.05 | 66.05 | -0.81% | 204,145 |
May 8, 2025 | 64.95 | 66.85 | 64.53 | 66.59 | 66.59 | 3.45% | 251,720 |
May 7, 2025 | 64.07 | 64.49 | 63.66 | 64.37 | 64.37 | 0.91% | 252,453 |
May 6, 2025 | 63.00 | 64.25 | 62.89 | 63.79 | 63.79 | 0.22% | 195,428 |
May 5, 2025 | 63.15 | 64.25 | 62.95 | 63.65 | 63.65 | -0.61% | 292,744 |
May 2, 2025 | 63.28 | 64.15 | 63.28 | 64.04 | 64.04 | 2.32% | 300,072 |
May 1, 2025 | 61.86 | 62.94 | 61.08 | 62.59 | 62.59 | 1.44% | 421,922 |
Apr 30, 2025 | 61.58 | 61.76 | 60.71 | 61.70 | 61.70 | -0.03% | 432,825 |
Apr 29, 2025 | 61.05 | 61.90 | 60.77 | 61.72 | 61.72 | 0.41% | 363,826 |
Apr 28, 2025 | 61.65 | 62.49 | 60.38 | 61.47 | 61.47 | -0.60% | 320,640 |
Apr 25, 2025 | 61.86 | 62.14 | 60.71 | 61.84 | 61.84 | -0.69% | 604,309 |
Apr 24, 2025 | 61.85 | 62.55 | 59.48 | 62.27 | 62.27 | 0.47% | 510,107 |
Apr 23, 2025 | 62.57 | 63.13 | 61.79 | 61.98 | 61.98 | 1.74% | 606,349 |
Apr 22, 2025 | 59.83 | 61.06 | 59.83 | 60.92 | 60.92 | 2.42% | 349,897 |
Apr 21, 2025 | 60.36 | 60.76 | 59.23 | 59.48 | 59.48 | -2.04% | 275,342 |
Apr 17, 2025 | 61.22 | 61.76 | 60.13 | 60.72 | 60.72 | -1.52% | 427,321 |
Apr 16, 2025 | 62.43 | 62.87 | 61.15 | 61.66 | 61.66 | -1.06% | 278,462 |
Apr 15, 2025 | 63.67 | 64.29 | 62.28 | 62.32 | 62.32 | -3.30% | 344,903 |
Apr 14, 2025 | 65.05 | 65.15 | 63.57 | 64.45 | 64.45 | 0.77% | 282,332 |
Apr 11, 2025 | 62.96 | 64.20 | 61.82 | 63.96 | 63.96 | 1.64% | 256,260 |
Apr 10, 2025 | 62.65 | 63.55 | 61.11 | 62.93 | 62.93 | -1.86% | 340,641 |
Apr 9, 2025 | 59.88 | 65.38 | 59.73 | 64.12 | 64.12 | 6.35% | 627,855 |
Apr 8, 2025 | 62.51 | 62.51 | 59.44 | 60.29 | 60.29 | -0.86% | 719,286 |
Apr 7, 2025 | 60.96 | 64.12 | 59.91 | 60.81 | 60.81 | -2.39% | 940,404 |
Apr 4, 2025 | 62.23 | 63.23 | 61.23 | 62.30 | 62.30 | -3.10% | 585,955 |
Apr 3, 2025 | 66.55 | 67.06 | 63.85 | 64.29 | 64.29 | -6.65% | 816,249 |
Apr 2, 2025 | 67.81 | 68.95 | 67.36 | 68.87 | 68.87 | 0.66% | 502,875 |
Apr 1, 2025 | 67.35 | 68.73 | 66.62 | 68.42 | 68.42 | 0.87% | 490,963 |
Mar 31, 2025 | 67.49 | 68.14 | 66.90 | 67.83 | 67.83 | -0.37% | 371,648 |
Mar 28, 2025 | 68.36 | 68.68 | 67.48 | 68.08 | 68.08 | -0.90% | 428,733 |
Mar 27, 2025 | 68.13 | 68.91 | 67.62 | 68.70 | 68.70 | 0.38% | 415,813 |
Mar 26, 2025 | 68.22 | 68.94 | 67.86 | 68.44 | 67.97 | 0.56% | 244,870 |