Korn Ferry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	84.09	85.68	83.17	85.35	85.35	-0.28%	621,629
Sep 3, 2026	84.76	86.23	83.90	85.59	85.59	2.39%	415,868
Sep 2, 2026	84.34	85.04	83.28	83.59	83.59	-1.25%	409,930
Sep 1, 2026	85.58	86.40	83.97	84.65	84.65	-1.05%	332,701
Aug 31, 2026	86.11	86.25	84.88	85.55	85.55	-0.85%	393,805
Aug 28, 2026	86.10	87.51	85.72	86.28	86.28	1.93%	532,597
Aug 27, 2026	83.86	85.05	83.56	84.65	84.65	0.79%	246,184
Aug 26, 2026	84.17	84.60	83.26	83.99	83.99	-0.49%	346,776
Aug 25, 2026	84.04	85.03	84.01	84.40	84.40	-0.39%	212,704
Aug 24, 2026	85.41	86.22	84.50	84.73	84.73	-0.39%	408,660
Aug 21, 2026	84.98	85.87	84.39	85.06	85.06	0.56%	284,902
Aug 20, 2026	84.03	84.93	84.00	84.59	84.59	0.23%	254,385
Aug 19, 2026	84.01	85.97	84.01	84.40	84.40	0.63%	326,745
Aug 18, 2026	84.16	85.08	83.71	83.87	83.87	0.99%	357,643
Aug 17, 2026	83.21	83.48	82.72	83.05	83.05	-1.35%	234,671
Aug 14, 2026	85.00	85.50	83.49	84.19	84.19	-0.75%	206,620
Aug 13, 2026	84.13	84.87	82.90	84.83	84.83	1.84%	235,749
Aug 12, 2026	81.99	83.31	81.39	83.30	83.30	0.66%	302,029
Aug 11, 2026	83.75	84.07	82.59	82.75	82.75	-1.06%	243,586
Aug 10, 2026	84.07	84.52	83.32	83.64	83.64	-0.51%	272,802
Aug 7, 2026	83.12	84.71	81.86	84.07	84.07	1.69%	422,061
Aug 6, 2026	83.56	83.56	82.09	82.67	82.67	-0.97%	281,837
Aug 5, 2026	83.95	83.95	81.74	83.48	83.48	0.34%	261,931
Aug 4, 2026	81.46	83.56	81.44	83.20	83.20	0.41%	367,567
Aug 3, 2026	83.11	84.28	82.60	82.86	82.86	0.72%	312,952
Jul 31, 2026	81.24	82.34	80.76	82.27	82.27	0.19%	339,470
Jul 30, 2026	83.40	84.22	80.62	82.11	82.11	-3.05%	364,163
Jul 29, 2026	84.04	85.69	83.51	84.69	84.69	1.18%	495,781
Jul 28, 2026	82.58	85.04	82.53	83.70	83.70	3.12%	414,571
Jul 27, 2026	79.20	81.62	79.20	81.17	81.17	3.73%	364,466
Jul 24, 2026	78.33	79.50	77.93	78.25	78.25	0.53%	422,529
Jul 23, 2026	78.91	78.97	76.60	77.84	77.84	-0.33%	420,795
Jul 22, 2026	79.00	79.04	77.53	78.10	78.10	0.08%	309,813
Jul 21, 2026	76.65	78.89	76.63	78.04	78.04	0.03%	363,077
Jul 20, 2026	78.07	78.40	77.39	78.02	78.02	-0.75%	326,255
Jul 17, 2026	78.81	79.97	77.77	78.61	78.61	-0.33%	403,959
Jul 16, 2026	77.50	79.19	76.64	78.87	78.87	4.99%	610,719
Jul 15, 2026	73.79	75.70	73.66	75.12	75.12	2.12%	642,937
Jul 14, 2026	74.03	74.30	73.18	73.56	73.56	-2.43%	495,979
Jul 13, 2026	73.63	75.77	73.63	75.39	75.39	3.08%	386,838
Jul 10, 2026	73.00	73.36	72.32	73.14	73.14	1.75%	333,579
Jul 9, 2026	70.14	71.93	69.57	71.88	71.88	0.79%	451,378
Jul 8, 2026	72.63	72.63	71.13	71.32	71.32	-1.99%	405,990
Jul 7, 2026	72.78	74.04	72.11	72.77	72.77	2.35%	433,964
Jul 6, 2026	69.25	71.48	68.60	71.10	71.10	2.85%	488,705
Jul 2, 2026	68.24	69.89	67.87	69.68	69.13	2.88%	684,509
Jul 1, 2026	67.72	69.53	67.16	67.73	67.20	1.73%	917,096
Jun 30, 2026	69.90	70.21	66.40	66.58	66.05	-5.59%	1,147,886
Jun 29, 2026	72.78	73.55	70.11	70.52	69.96	-2.31%	796,876
Jun 26, 2026	70.97	72.83	70.20	72.19	71.62	2.30%	2,354,795