Korn Ferry (KFY)
NYSE: KFY · Real-Time Price · USD
71.73
-0.27 (-0.37%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Korn Ferry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 71.38 | 72.09 | 70.96 | 71.73 | 71.73 | -0.37% | 591,726 |
| Sep 24, 2026 | 74.00 | 74.43 | 70.57 | 72.00 | 72.00 | -2.65% | 950,035 |
| Sep 23, 2026 | 75.42 | 75.43 | 73.91 | 73.96 | 73.96 | -2.50% | 561,991 |
| Sep 22, 2026 | 77.11 | 77.11 | 75.08 | 75.86 | 75.86 | -0.47% | 350,093 |
| Sep 21, 2026 | 77.37 | 77.37 | 76.46 | 76.77 | 76.22 | -0.01% | 345,990 |
| Sep 18, 2026 | 77.22 | 77.22 | 76.07 | 76.78 | 76.23 | -0.44% | 1,785,659 |
| Sep 17, 2026 | 77.50 | 77.62 | 76.11 | 77.12 | 76.57 | -0.40% | 352,074 |
| Sep 16, 2026 | 77.38 | 78.40 | 76.94 | 77.43 | 76.88 | -0.53% | 419,902 |
| Sep 15, 2026 | 77.73 | 78.32 | 77.36 | 77.84 | 77.28 | -0.69% | 654,585 |
| Sep 14, 2026 | 79.06 | 79.58 | 77.81 | 78.38 | 77.82 | 1.02% | 684,298 |
| Sep 11, 2026 | 78.32 | 79.03 | 77.17 | 77.59 | 77.03 | -0.70% | 510,914 |
| Sep 10, 2026 | 79.54 | 81.50 | 77.53 | 78.14 | 77.58 | -3.69% | 603,030 |
| Sep 9, 2026 | 80.44 | 82.00 | 76.63 | 81.13 | 80.55 | -1.11% | 863,749 |
| Sep 8, 2026 | 84.71 | 84.71 | 81.54 | 82.04 | 81.45 | -3.88% | 516,908 |
| Sep 4, 2026 | 84.09 | 85.68 | 83.17 | 85.35 | 84.74 | -0.28% | 621,684 |
| Sep 3, 2026 | 84.76 | 86.23 | 83.90 | 85.59 | 84.98 | 2.39% | 418,962 |
| Sep 2, 2026 | 84.34 | 85.04 | 83.28 | 83.59 | 82.99 | -1.25% | 427,312 |
| Sep 1, 2026 | 85.58 | 86.40 | 83.97 | 84.65 | 84.04 | -1.05% | 332,862 |
| Aug 31, 2026 | 86.11 | 86.25 | 84.88 | 85.55 | 84.94 | -0.85% | 417,599 |
| Aug 28, 2026 | 86.10 | 87.51 | 85.72 | 86.28 | 85.66 | 1.93% | 532,599 |
| Aug 27, 2026 | 83.86 | 85.05 | 83.56 | 84.65 | 84.04 | 0.79% | 246,191 |
| Aug 26, 2026 | 84.17 | 84.60 | 83.26 | 83.99 | 83.39 | -0.49% | 346,777 |
| Aug 25, 2026 | 84.04 | 85.03 | 84.01 | 84.40 | 83.80 | -0.39% | 212,706 |
| Aug 24, 2026 | 85.41 | 86.22 | 84.50 | 84.73 | 84.12 | -0.39% | 415,548 |
| Aug 21, 2026 | 84.98 | 85.87 | 84.39 | 85.06 | 84.45 | 0.56% | 284,917 |
| Aug 20, 2026 | 84.03 | 84.93 | 84.00 | 84.59 | 83.98 | 0.23% | 254,387 |
| Aug 19, 2026 | 84.01 | 85.97 | 84.01 | 84.40 | 83.80 | 0.63% | 326,746 |
| Aug 18, 2026 | 84.16 | 85.08 | 83.71 | 83.87 | 83.27 | 0.99% | 370,856 |
| Aug 17, 2026 | 83.21 | 83.48 | 82.72 | 83.05 | 82.46 | -1.35% | 271,260 |
| Aug 14, 2026 | 85.00 | 85.50 | 83.49 | 84.19 | 83.59 | -0.75% | 228,872 |
| Aug 13, 2026 | 84.13 | 84.87 | 82.90 | 84.83 | 84.22 | 1.84% | 259,481 |
| Aug 12, 2026 | 81.99 | 83.31 | 81.39 | 83.30 | 82.70 | 0.66% | 314,618 |
| Aug 11, 2026 | 83.75 | 84.07 | 82.59 | 82.75 | 82.16 | -1.06% | 261,089 |
| Aug 10, 2026 | 84.07 | 84.52 | 83.32 | 83.64 | 83.04 | -0.51% | 272,803 |
| Aug 7, 2026 | 83.12 | 84.71 | 81.86 | 84.07 | 83.47 | 1.69% | 423,851 |
| Aug 6, 2026 | 83.56 | 83.56 | 82.09 | 82.67 | 82.08 | -0.97% | 281,838 |
| Aug 5, 2026 | 83.95 | 83.95 | 81.74 | 83.48 | 82.88 | 0.34% | 261,933 |
| Aug 4, 2026 | 81.46 | 83.56 | 81.44 | 83.20 | 82.60 | 0.41% | 367,568 |
| Aug 3, 2026 | 83.11 | 84.28 | 82.60 | 82.86 | 82.27 | 0.72% | 312,953 |
| Jul 31, 2026 | 81.24 | 82.34 | 80.76 | 82.27 | 81.68 | 0.19% | 339,574 |
| Jul 30, 2026 | 83.40 | 84.22 | 80.62 | 82.11 | 81.52 | -3.05% | 364,165 |
| Jul 29, 2026 | 84.04 | 85.69 | 83.51 | 84.69 | 84.08 | 1.18% | 495,806 |
| Jul 28, 2026 | 82.58 | 85.04 | 82.53 | 83.70 | 83.10 | 3.12% | 414,577 |
| Jul 27, 2026 | 79.20 | 81.62 | 79.20 | 81.17 | 80.59 | 3.73% | 364,713 |
| Jul 24, 2026 | 78.33 | 79.50 | 77.93 | 78.25 | 77.69 | 0.53% | 422,530 |
| Jul 23, 2026 | 78.91 | 78.97 | 76.60 | 77.84 | 77.28 | -0.33% | 421,307 |
| Jul 22, 2026 | 79.00 | 79.04 | 77.53 | 78.10 | 77.54 | 0.08% | 309,813 |
| Jul 21, 2026 | 76.65 | 78.89 | 76.63 | 78.04 | 77.48 | 0.03% | 363,078 |
| Jul 20, 2026 | 78.07 | 78.40 | 77.39 | 78.02 | 77.46 | -0.75% | 327,759 |
| Jul 17, 2026 | 78.81 | 79.97 | 77.77 | 78.61 | 78.05 | -0.33% | 403,959 |