Korn Ferry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	306,911
Apr 30, 2026	65.62	66.94	65.30	66.44	66.44	0.17%	467,429
Apr 29, 2026	67.05	67.47	66.30	66.33	66.33	-1.29%	380,015
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%	353,486
Apr 24, 2026	64.97	65.90	61.00	65.80	65.80	0.69%	303,162
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%	487,535
Apr 20, 2026	65.72	66.91	65.72	66.63	66.63	1.32%	326,494
Apr 17, 2026	65.70	66.58	65.40	65.76	65.76	0.52%	592,297
Apr 16, 2026	64.64	65.64	64.30	65.42	65.42	1.69%	549,701
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%	302,921
Apr 13, 2026	60.48	63.32	60.48	63.26	63.26	4.51%	690,597
Apr 10, 2026	63.77	63.77	60.05	60.53	60.53	-5.35%	661,375
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%	552,320
Apr 7, 2026	63.66	64.07	62.86	63.31	63.31	-0.06%	626,181
Apr 6, 2026	62.92	63.68	62.45	63.35	63.35	-0.02%	409,896
Apr 2, 2026	62.44	63.65	61.65	63.36	63.36	1.10%	500,994
Apr 1, 2026	62.91	63.15	61.50	62.67	62.67	-0.44%	552,523
Mar 31, 2026	63.52	64.05	62.23	62.95	62.95	0.10%	516,716
Mar 30, 2026	62.89	63.75	62.70	62.89	62.89	0.87%	671,947
Mar 27, 2026	62.99	63.23	61.95	62.35	62.35	-2.67%	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
Mar 12, 2026	61.85	63.33	61.33	61.52	60.99	-1.49%	575,948
Mar 11, 2026	62.60	63.19	61.51	62.45	61.91	-0.22%	589,958
Mar 10, 2026	62.39	62.86	60.39	62.59	62.05	-0.06%	590,693
Mar 9, 2026	62.65	63.60	60.65	62.63	62.09	-1.53%	848,826
Mar 6, 2026	64.24	64.62	62.23	63.60	63.05	-2.27%	813,143
Mar 5, 2026	62.66	65.18	62.66	65.08	64.52	2.97%	1,292,514
Mar 4, 2026	62.88	63.47	62.19	63.20	62.66	1.17%	498,690
Mar 3, 2026	61.22	62.76	60.73	62.47	61.93	0.43%	547,844
Mar 2, 2026	61.54	62.72	61.45	62.20	61.67	-0.75%	390,215
Feb 27, 2026	62.30	63.01	60.91	62.67	62.13	-0.41%	553,835
Feb 26, 2026	60.71	63.08	60.69	62.93	62.39	4.92%	615,876
Feb 25, 2026	59.70	60.35	59.09	59.98	59.47	0.74%	608,661
Feb 24, 2026	60.04	60.60	58.95	59.54	59.03	-	650,087
Feb 23, 2026	62.24	62.24	59.46	59.54	59.03	-4.28%	657,963