Korn Ferry (KFY)
NYSE: KFY · Real-Time Price · USD
68.08
-0.62 (-0.90%)
At close: Mar 28, 2025, 4:00 PM
72.75
+4.67 (6.86%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Korn Ferry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 68.36 | 68.68 | 67.48 | 68.08 | 68.08 | -0.90% | 428,709 |
| 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 |
| Mar 25, 2025 | 68.37 | 68.56 | 67.64 | 68.06 | 67.59 | -0.29% | 331,842 |
| Mar 24, 2025 | 67.49 | 68.41 | 67.24 | 68.26 | 67.79 | 2.49% | 426,803 |
| Mar 21, 2025 | 66.33 | 66.65 | 65.29 | 66.60 | 66.14 | -0.42% | 2,456,031 |
| Mar 20, 2025 | 67.20 | 67.87 | 66.48 | 66.88 | 66.42 | -1.42% | 430,145 |
| Mar 19, 2025 | 67.57 | 68.11 | 66.42 | 67.84 | 67.37 | 0.65% | 487,994 |
| Mar 18, 2025 | 66.93 | 67.56 | 66.58 | 67.40 | 66.93 | -0.09% | 387,684 |
| Mar 17, 2025 | 67.31 | 68.17 | 67.07 | 67.46 | 66.99 | 0.16% | 380,222 |
| Mar 14, 2025 | 66.70 | 67.48 | 65.37 | 67.35 | 66.88 | 1.34% | 515,268 |
| Mar 13, 2025 | 66.04 | 67.06 | 65.40 | 66.46 | 66.00 | -0.02% | 550,986 |
| Mar 12, 2025 | 67.67 | 67.67 | 65.31 | 66.47 | 66.01 | -1.19% | 1,220,699 |
| Mar 11, 2025 | 68.70 | 69.77 | 66.44 | 67.27 | 66.80 | 7.60% | 951,137 |
| Mar 10, 2025 | 65.33 | 65.33 | 62.01 | 62.52 | 62.09 | -4.96% | 838,648 |
| Mar 7, 2025 | 65.01 | 66.16 | 64.62 | 65.78 | 65.32 | 0.86% | 417,286 |
| Mar 6, 2025 | 64.16 | 65.71 | 63.89 | 65.22 | 64.77 | 0.65% | 389,244 |
| Mar 5, 2025 | 63.99 | 65.01 | 63.55 | 64.80 | 64.35 | 1.23% | 431,132 |
| Mar 4, 2025 | 63.44 | 65.06 | 63.43 | 64.01 | 63.57 | 0.36% | 405,085 |
| Mar 3, 2025 | 65.49 | 66.17 | 63.58 | 63.78 | 63.34 | -2.85% | 373,140 |
| Feb 28, 2025 | 64.40 | 65.78 | 64.40 | 65.65 | 65.19 | 1.94% | 405,326 |
| Feb 27, 2025 | 64.46 | 64.97 | 64.14 | 64.40 | 63.95 | -0.83% | 439,509 |
| Feb 26, 2025 | 64.79 | 65.68 | 64.17 | 64.94 | 64.49 | -0.12% | 382,733 |
| Feb 25, 2025 | 64.76 | 65.65 | 64.62 | 65.02 | 64.57 | -0.02% | 370,599 |
| Feb 24, 2025 | 64.55 | 65.61 | 63.92 | 65.03 | 64.58 | 0.98% | 334,884 |
| Feb 21, 2025 | 66.42 | 66.65 | 63.76 | 64.40 | 63.95 | -2.17% | 422,389 |
| Feb 20, 2025 | 66.36 | 66.70 | 65.70 | 65.83 | 65.37 | -1.29% | 233,020 |
| Feb 19, 2025 | 65.43 | 66.82 | 65.43 | 66.69 | 66.23 | 0.51% | 356,985 |
| Feb 18, 2025 | 66.73 | 66.98 | 65.74 | 66.35 | 65.89 | -0.78% | 254,448 |
| Feb 14, 2025 | 66.99 | 67.32 | 66.57 | 66.87 | 66.41 | 0.39% | 325,110 |
| Feb 13, 2025 | 66.90 | 66.97 | 66.45 | 66.61 | 66.15 | 0.33% | 318,059 |
| Feb 12, 2025 | 66.96 | 67.02 | 66.17 | 66.39 | 65.93 | -2.63% | 380,666 |
| Feb 11, 2025 | 67.33 | 68.39 | 67.33 | 68.18 | 67.71 | 0.72% | 196,225 |
| Feb 10, 2025 | 67.41 | 68.37 | 67.32 | 67.69 | 67.22 | 1.09% | 260,345 |
| Feb 7, 2025 | 68.08 | 68.29 | 66.66 | 66.96 | 66.50 | -1.85% | 243,994 |
| Feb 6, 2025 | 69.72 | 69.74 | 68.08 | 68.22 | 67.75 | -1.90% | 237,103 |
| Feb 5, 2025 | 70.24 | 70.36 | 69.12 | 69.54 | 69.06 | -0.37% | 274,232 |
| Feb 4, 2025 | 69.78 | 70.36 | 69.46 | 69.80 | 69.32 | -0.37% | 242,816 |
| Feb 3, 2025 | 69.55 | 70.37 | 68.70 | 70.06 | 69.57 | -0.95% | 293,083 |
| Jan 31, 2025 | 71.39 | 71.67 | 70.25 | 70.73 | 70.24 | -1.22% | 245,520 |
| Jan 30, 2025 | 71.54 | 71.91 | 69.98 | 71.60 | 71.10 | 1.07% | 260,121 |
| Jan 29, 2025 | 71.53 | 71.99 | 70.38 | 70.84 | 70.35 | -0.77% | 315,861 |
| Jan 28, 2025 | 71.15 | 71.90 | 70.93 | 71.39 | 70.90 | 0.27% | 186,437 |
| Jan 27, 2025 | 70.66 | 71.73 | 70.66 | 71.20 | 70.71 | 0.71% | 252,056 |
| Jan 24, 2025 | 69.95 | 70.87 | 69.55 | 70.70 | 70.21 | 0.74% | 199,320 |
| Jan 23, 2025 | 70.47 | 70.80 | 69.78 | 70.18 | 69.69 | -0.47% | 278,449 |
| Jan 22, 2025 | 70.91 | 71.85 | 70.45 | 70.51 | 70.02 | -0.98% | 232,948 |
| Jan 21, 2025 | 71.72 | 72.04 | 71.10 | 71.21 | 70.72 | 0.66% | 422,555 |
| Jan 17, 2025 | 70.60 | 70.82 | 70.21 | 70.74 | 70.25 | 1.40% | 522,166 |
| Jan 16, 2025 | 69.60 | 70.75 | 69.51 | 69.76 | 69.28 | 0.40% | 339,442 |