Skip to main content
logo

Korn Ferry (KFY)

NYSE: KFY · Real-Time Price · USD
73.51
-1.03 (-1.38%)
Jun 25, 2025, 4:00 PM - Market closed

Korn Ferry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202574.2874.7172.9173.5173.51-1.38%997,550
Jun 24, 202572.6274.5971.3574.5474.543.24%958,661
Jun 23, 202570.3272.2770.3272.2072.202.62%573,476
Jun 20, 202571.1572.0369.3270.3670.36-1.00%1,324,048
Jun 18, 202576.7077.9871.0171.0771.076.46%1,940,309
Jun 17, 202567.0067.7966.5966.7666.76-1.27%403,912
Jun 16, 202567.1467.7966.3567.6267.621.55%451,217
Jun 13, 202567.6868.3566.4366.5966.59-3.24%396,801
Jun 12, 202568.6169.2168.4168.8268.82-0.72%322,988
Jun 11, 202570.1670.2568.7369.3269.32-1.18%334,775
Jun 10, 202570.0571.1469.8170.1570.150.52%322,896
Jun 9, 202570.2470.6469.4269.7969.79-0.24%379,506
Jun 6, 202570.1170.4869.6669.9669.961.13%215,059
Jun 5, 202569.4469.8769.1069.1869.18-0.90%348,465
Jun 4, 202569.3670.4168.6369.8169.810.46%460,491
Jun 3, 202567.5869.7267.0569.4969.492.51%506,506
Jun 2, 202567.9967.9966.9767.7967.79-0.32%350,827
May 30, 202568.1168.4167.6168.0168.01-0.42%361,946
May 29, 202568.0668.3367.4368.3068.300.65%229,603
May 28, 202568.6868.7267.8367.8667.86-1.19%248,039
May 27, 202568.0268.7967.7368.6868.681.78%255,388
May 23, 202566.8967.7466.8667.4867.48-0.98%252,708
May 22, 202567.6368.4567.4468.1568.150.44%219,616
May 21, 202568.0268.5167.6067.8567.85-1.77%220,886
May 20, 202568.5069.5268.3869.0769.070.51%221,145
May 19, 202567.6568.7567.0268.7268.720.41%210,758
May 16, 202568.2268.6067.5868.4468.440.26%293,391
May 15, 202567.7768.2867.2868.2668.260.62%253,567
May 14, 202568.4068.5167.6667.8467.84-0.91%201,921
May 13, 202568.2868.8167.9268.4668.460.65%506,905
May 12, 202568.6568.7067.1168.0268.022.98%305,742
May 9, 202566.7266.8965.7666.0566.05-0.81%204,145
May 8, 202564.9566.8564.5366.5966.593.45%251,720
May 7, 202564.0764.4963.6664.3764.370.91%252,453
May 6, 202563.0064.2562.8963.7963.790.22%195,428
May 5, 202563.1564.2562.9563.6563.65-0.61%292,744
May 2, 202563.2864.1563.2864.0464.042.32%300,072
May 1, 202561.8662.9461.0862.5962.591.44%421,922
Apr 30, 202561.5861.7660.7161.7061.70-0.03%432,825
Apr 29, 202561.0561.9060.7761.7261.720.41%363,826
Apr 28, 202561.6562.4960.3861.4761.47-0.60%320,640
Apr 25, 202561.8662.1460.7161.8461.84-0.69%604,309
Apr 24, 202561.8562.5559.4862.2762.270.47%510,107
Apr 23, 202562.5763.1361.7961.9861.981.74%606,349
Apr 22, 202559.8361.0659.8360.9260.922.42%349,897
Apr 21, 202560.3660.7659.2359.4859.48-2.04%275,342
Apr 17, 202561.2261.7660.1360.7260.72-1.52%427,321
Apr 16, 202562.4362.8761.1561.6661.66-1.06%278,462
Apr 15, 202563.6764.2962.2862.3262.32-3.30%344,903
Apr 14, 202565.0565.1563.5764.4564.450.77%282,332