Korn Ferry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	70.66	72.58	69.85	70.57	70.01	-0.08%	621,472
Jun 24, 2026	73.38	73.38	69.93	70.63	70.07	-1.52%	928,413
Jun 23, 2026	70.87	72.25	69.37	71.72	71.15	5.83%	859,186
Jun 22, 2026	70.18	70.81	67.61	67.77	67.24	-5.16%	1,010,708
Jun 18, 2026	70.57	71.69	70.06	71.46	70.90	-0.29%	1,329,556
Jun 17, 2026	71.78	72.91	71.17	71.67	71.10	-0.78%	642,197
Jun 16, 2026	71.60	72.38	70.02	72.23	71.66	1.20%	1,051,886
Jun 15, 2026	72.78	73.66	71.34	71.37	70.81	-2.53%	525,087
Jun 12, 2026	73.35	74.64	72.81	73.22	72.64	-0.05%	571,907
Jun 11, 2026	73.08	73.80	72.00	73.26	72.68	-0.05%	382,205
Jun 10, 2026	74.15	74.54	73.29	73.30	72.72	-0.62%	356,242
Jun 9, 2026	73.16	74.72	73.11	73.76	73.18	1.51%	449,567
Jun 8, 2026	72.26	73.22	72.12	72.66	72.09	0.47%	409,086
Jun 5, 2026	71.67	73.00	70.73	72.32	71.75	2.20%	456,607
Jun 4, 2026	70.99	71.61	70.61	70.76	70.20	1.87%	376,245
Jun 3, 2026	70.52	70.79	69.24	69.46	68.91	-2.65%	384,585
Jun 2, 2026	70.98	71.45	70.27	71.35	70.79	-1.29%	757,966
Jun 1, 2026	69.99	72.53	69.95	72.28	71.71	3.29%	379,275
May 29, 2026	70.21	70.79	69.74	69.98	69.43	0.03%	476,238
May 28, 2026	68.92	70.11	68.73	69.96	69.41	2.03%	340,453
May 27, 2026	67.71	69.55	67.71	68.57	68.03	0.69%	370,364
May 26, 2026	67.77	68.40	67.36	68.10	67.56	0.10%	517,352
May 22, 2026	66.77	68.26	66.64	68.03	67.49	2.09%	360,488
May 21, 2026	65.89	66.87	64.99	66.64	66.11	0.57%	300,170
May 20, 2026	65.08	66.29	64.34	66.26	65.74	1.35%	433,664
May 19, 2026	66.23	66.82	64.87	65.38	64.86	-0.46%	436,753
May 18, 2026	63.37	66.57	63.37	65.68	65.16	2.95%	402,569
May 15, 2026	64.63	64.74	63.43	63.80	63.30	-0.48%	445,681
May 14, 2026	64.11	65.74	64.08	64.11	63.60	-0.62%	484,581
May 13, 2026	65.42	65.42	62.56	64.51	64.00	-2.21%	568,466