Korn Ferry (KFY)
NYSE: KFY · Real-Time Price · USD
73.03
+0.01 (0.01%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Korn Ferry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 73.55 | 73.69 | 72.14 | 73.03 | 73.03 | 0.01% | 485,268 |
| 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 |
| 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 |