Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202569.3069.8269.1869.18--0.90%348,455
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
Apr 11, 202562.9664.2061.8263.9663.961.64%256,260
Apr 10, 202562.6563.5561.1162.9362.93-1.86%340,641
Apr 9, 202559.8865.3859.7364.1264.126.35%627,855
Apr 8, 202562.5162.5159.4460.2960.29-0.86%719,286
Apr 7, 202560.9664.1259.9160.8160.81-2.39%940,404
Apr 4, 202562.2363.2361.2362.3062.30-3.10%585,955
Apr 3, 202566.5567.0663.8564.2964.29-6.65%816,249
Apr 2, 202567.8168.9567.3668.8768.870.66%502,875
Apr 1, 202567.3568.7366.6268.4268.420.87%490,963
Mar 31, 202567.4968.1466.9067.8367.83-0.37%371,648
Mar 28, 202568.3668.6867.4868.0868.08-0.90%428,733
Mar 27, 202568.1368.9167.6268.7068.700.38%415,813
Mar 26, 202568.2268.9467.8668.4467.970.56%244,870