Korn Ferry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	75.33	76.60	74.90	75.38	75.38	-2.31%	292,762
Nov 5, 2026	78.90	79.15	76.77	77.16	77.16	-1.11%	366,818
Nov 4, 2026	78.00	79.66	77.76	78.03	78.03	2.51%	368,804
Nov 3, 2026	77.03	77.61	75.72	76.12	76.12	-2.37%	401,815
Nov 2, 2026	76.84	79.17	76.39	77.97	77.97	1.85%	398,441
Oct 30, 2026	77.42	77.42	76.33	76.55	76.55	0.83%	224,077
Oct 29, 2026	74.73	75.92	74.73	75.92	75.92	0.98%	246,676
Oct 28, 2026	75.36	76.47	74.63	75.18	75.18	-1.17%	307,923
Oct 27, 2026	78.51	78.84	75.79	76.07	76.07	-3.53%	496,755
Oct 26, 2026	78.12	80.52	77.74	78.85	78.85	0.70%	944,097
Oct 23, 2026	76.68	79.60	75.73	78.30	78.30	2.55%	893,718
Oct 22, 2026	73.62	76.67	73.62	76.35	76.35	4.49%	550,134
Oct 21, 2026	73.08	73.98	72.63	73.07	73.07	0.04%	329,196
Oct 20, 2026	72.67	73.56	72.41	73.04	73.04	1.60%	265,328
Oct 19, 2026	73.58	73.58	71.69	71.89	71.89	-1.56%	342,123
Oct 16, 2026	73.55	73.69	72.14	73.03	73.03	0.01%	485,266
Oct 15, 2026	70.19	73.10	70.19	73.02	73.02	2.96%	822,851
Oct 14, 2026	71.89	72.54	70.83	70.92	70.92	-1.36%	812,073
Oct 13, 2026	70.42	73.10	70.42	71.90	71.90	1.32%	608,290
Oct 12, 2026	71.55	72.06	70.79	70.96	70.96	-0.98%	382,545
Oct 9, 2026	72.82	72.92	71.40	71.66	71.66	-1.74%	341,442
Oct 8, 2026	70.85	73.16	70.46	72.93	72.93	3.40%	670,164
Oct 7, 2026	70.82	71.27	70.47	70.53	70.53	-0.75%	386,088
Oct 6, 2026	72.01	72.04	70.64	71.06	71.06	-0.91%	368,528
Oct 5, 2026	72.01	72.77	71.53	71.71	71.71	-0.29%	619,055
Oct 2, 2026	72.60	73.27	71.60	71.92	71.92	-0.62%	597,511
Oct 1, 2026	71.86	73.91	71.86	72.37	72.37	1.09%	669,123
Sep 30, 2026	71.87	72.25	71.32	71.59	71.59	-0.54%	645,435
Sep 29, 2026	71.02	72.06	70.26	71.98	71.98	0.94%	958,114
Sep 28, 2026	71.12	72.31	70.58	71.31	71.31	-0.59%	525,190
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