Korn Ferry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	66.77	68.26	66.64	68.03	68.03	2.09%	360,488
May 21, 2026	65.89	66.87	64.99	66.64	66.64	0.57%	300,170
May 20, 2026	65.08	66.29	64.34	66.26	66.26	1.35%	433,664
May 19, 2026	66.23	66.82	64.87	65.38	65.38	-0.46%	436,743
May 18, 2026	63.37	66.57	63.37	65.68	65.68	2.95%	390,112
May 15, 2026	64.63	64.74	63.43	63.80	63.80	-0.48%	445,681
May 14, 2026	64.11	65.74	64.08	64.11	64.11	-0.62%	484,581
May 13, 2026	65.42	65.42	62.56	64.51	64.51	-2.21%	568,466
May 12, 2026	66.69	67.08	65.42	65.97	65.97	-0.90%	300,753
May 11, 2026	67.72	67.75	66.50	66.57	66.57	-1.79%	275,996
May 8, 2026	66.63	68.03	66.14	67.78	67.78	0.95%	315,664
May 7, 2026	66.22	67.87	66.22	67.14	67.14	1.73%	456,515
May 6, 2026	66.72	66.72	65.91	66.00	66.00	-1.39%	339,479
May 5, 2026	66.59	67.46	65.53	66.93	66.93	0.71%	266,192
May 4, 2026	66.32	67.52	65.80	66.46	66.46	-0.09%	377,025
May 1, 2026	66.91	67.27	66.24	66.52	66.52	0.12%	306,952
Apr 30, 2026	65.62	66.94	65.30	66.44	66.44	0.17%	467,431
Apr 29, 2026	67.05	67.47	66.30	66.33	66.33	-1.29%	380,016
Apr 28, 2026	67.28	68.76	67.15	67.20	67.20	1.63%	370,008
Apr 27, 2026	65.91	67.03	65.10	66.12	66.12	0.49%	353,500
Apr 24, 2026	64.97	65.90	61.00	65.80	65.80	0.69%	320,750
Apr 23, 2026	66.61	66.93	64.01	65.35	65.35	-2.64%	533,286
Apr 22, 2026	67.10	67.18	66.54	67.12	67.12	0.28%	297,134
Apr 21, 2026	66.94	68.23	66.79	66.93	66.93	0.45%	487,597
Apr 20, 2026	65.72	66.91	65.72	66.63	66.63	1.32%	335,719
Apr 17, 2026	65.70	66.58	65.40	65.76	65.76	0.52%	593,080
Apr 16, 2026	64.64	65.64	64.30	65.42	65.42	1.69%	549,873
Apr 15, 2026	63.54	64.80	63.48	64.33	64.33	1.63%	430,941
Apr 14, 2026	63.30	64.00	62.79	63.30	63.30	0.06%	304,485
Apr 13, 2026	60.48	63.32	60.48	63.26	63.26	4.51%	690,598
Apr 10, 2026	63.77	63.77	60.05	60.53	60.53	-5.35%	661,376
Apr 9, 2026	63.68	64.09	62.88	63.95	63.95	0.08%	431,724
Apr 8, 2026	64.22	65.25	63.24	63.90	63.90	0.93%	552,323
Apr 7, 2026	63.66	64.07	62.86	63.31	63.31	-0.06%	626,265
Apr 6, 2026	62.92	63.68	62.45	63.35	63.35	-0.02%	409,906
Apr 2, 2026	62.44	63.65	61.65	63.36	63.36	1.10%	500,996
Apr 1, 2026	62.91	63.15	61.50	62.67	62.67	-0.44%	552,544
Mar 31, 2026	63.52	64.05	62.23	62.95	62.95	0.10%	516,727
Mar 30, 2026	62.89	63.75	62.70	62.89	62.89	0.87%	677,802
Mar 27, 2026	62.99	63.23	61.95	62.35	62.35	-1.83%	360,562
Mar 26, 2026	62.75	64.80	62.75	64.06	63.51	1.67%	508,628
Mar 25, 2026	63.31	63.31	61.53	63.01	62.47	0.51%	534,656
Mar 24, 2026	62.36	63.23	61.57	62.69	62.15	-0.32%	522,199
Mar 23, 2026	62.95	63.57	61.96	62.89	62.35	1.83%	615,848
Mar 20, 2026	62.37	62.67	61.66	61.76	61.23	-	3,051,300
Mar 19, 2026	60.35	62.14	60.28	61.76	61.23	2.12%	640,191
Mar 18, 2026	60.85	61.45	60.41	60.48	59.96	-1.27%	541,067
Mar 17, 2026	61.19	61.77	60.64	61.26	60.73	1.29%	474,533
Mar 16, 2026	60.92	61.20	60.46	60.48	59.96	-0.33%	463,349
Mar 13, 2026	62.10	62.21	60.41	60.68	60.16	-1.37%	545,634