Korn Ferry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	73.35	74.64	72.81	73.22	73.22	-0.05%	571,907
Jun 11, 2026	73.08	73.80	72.00	73.26	73.26	-0.05%	381,982
Jun 10, 2026	74.15	74.54	73.29	73.30	73.30	-0.62%	355,797
Jun 9, 2026	73.16	74.72	73.11	73.76	73.76	1.51%	449,545
Jun 8, 2026	72.26	73.22	72.12	72.66	72.66	0.47%	399,579
Jun 5, 2026	71.67	73.00	70.73	72.32	72.32	2.20%	456,038
Jun 4, 2026	70.99	71.61	70.61	70.76	70.76	1.87%	376,245
Jun 3, 2026	70.52	70.79	69.24	69.46	69.46	-2.65%	384,582
Jun 2, 2026	70.98	71.45	70.27	71.35	71.35	-1.29%	554,026
Jun 1, 2026	69.99	72.53	69.95	72.28	72.28	3.29%	379,275
May 29, 2026	70.21	70.79	69.74	69.98	69.98	0.03%	416,228
May 28, 2026	68.92	70.11	68.73	69.96	69.96	2.03%	330,805
May 27, 2026	67.71	69.55	67.71	68.57	68.57	0.69%	370,172
May 26, 2026	67.77	68.40	67.36	68.10	68.10	0.10%	496,158
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