Korn Ferry (KFY)
NYSE: KFY · Real-Time Price · USD
61.71
-0.56 (-0.90%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Korn Ferry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |