Korn Ferry KFY
NYSE · United States · Commercial Services
$72.37+0.78 (+1.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $71.59 | -0.54% | $71.87 | $72.25 | $71.32 | 765.90K |
| 2026-09-29 | $71.98 | +0.94% | $71.02 | $72.06 | $70.26 | 960.60K |
| 2026-09-28 | $71.31 | -0.59% | $71.12 | $72.31 | $70.58 | 563.90K |
| 2026-09-25 | $71.73 | -0.37% | $71.38 | $72.09 | $70.96 | 611.40K |
| 2026-09-24 | $72.00 | -2.65% | $74.00 | $74.43 | $70.57 | 978.10K |
| 2026-09-23 | $73.96 | -2.50% | $75.42 | $75.43 | $73.91 | 562.00K |
| 2026-09-22 | $75.86 | -1.19% | $77.11 | $77.11 | $75.08 | 350.20K |
| 2026-09-21 | $76.77 | -0.01% | $77.37 | $77.37 | $76.46 | 359.10K |
| 2026-09-18 | $76.78 | -0.44% | $77.22 | $77.22 | $76.07 | 1.79M |
| 2026-09-17 | $77.12 | -0.40% | $77.50 | $77.62 | $76.11 | 352.10K |
| 2026-09-16 | $77.43 | -0.53% | $77.38 | $78.40 | $76.94 | 419.90K |
| 2026-09-15 | $77.84 | -0.69% | $77.73 | $78.32 | $77.36 | 654.60K |
| 2026-09-14 | $78.38 | +1.02% | $79.06 | $79.58 | $77.81 | 684.30K |
| 2026-09-11 | $77.59 | -0.70% | $78.32 | $79.03 | $77.17 | 510.90K |
| 2026-09-10 | $78.14 | -3.69% | $79.54 | $81.50 | $77.53 | 603.00K |
| 2026-09-09 | $81.13 | -1.11% | $80.44 | $82.00 | $76.63 | 863.70K |
| 2026-09-08 | $82.04 | -3.88% | $84.71 | $84.71 | $81.54 | 516.60K |
| 2026-09-04 | $85.35 | -0.28% | $84.09 | $85.68 | $83.17 | 621.60K |
| 2026-09-03 | $85.59 | +2.39% | $84.76 | $86.23 | $83.90 | 418.90K |
| 2026-09-02 | $83.59 | -1.25% | $84.34 | $85.04 | $83.28 | 427.30K |
| 2026-09-01 | $84.65 | -1.05% | $85.58 | $86.40 | $83.97 | 332.70K |
| 2026-08-31 | $85.55 | -0.85% | $86.11 | $86.25 | $84.88 | 417.60K |
| 2026-08-28 | $86.28 | +1.93% | $86.10 | $87.51 | $85.72 | 532.60K |
| 2026-08-27 | $84.65 | +0.79% | $83.86 | $85.05 | $83.56 | 246.20K |
| 2026-08-26 | $83.99 | -0.49% | $84.17 | $84.60 | $83.26 | 346.80K |
| 2026-08-25 | $84.40 | -0.39% | $84.04 | $85.03 | $84.01 | 212.70K |
| 2026-08-24 | $84.73 | -0.39% | $85.41 | $86.22 | $84.50 | 415.50K |
| 2026-08-21 | $85.06 | +0.56% | $84.98 | $85.87 | $84.39 | 284.90K |
| 2026-08-20 | $84.59 | +0.23% | $84.03 | $84.93 | $84.00 | 254.40K |
| 2026-08-19 | $84.40 | +0.63% | $84.01 | $85.97 | $84.01 | 326.70K |
| 2026-08-18 | $83.87 | +0.99% | $84.16 | $85.08 | $83.71 | 370.90K |
| 2026-08-17 | $83.05 | -1.35% | $83.21 | $83.48 | $82.72 | 271.30K |
| 2026-08-14 | $84.19 | -0.75% | $85.00 | $85.50 | $83.49 | 228.90K |
| 2026-08-13 | $84.83 | +1.84% | $84.13 | $84.87 | $82.90 | 259.50K |
| 2026-08-12 | $83.30 | +0.66% | $81.99 | $83.31 | $81.39 | 314.60K |
| 2026-08-11 | $82.75 | -1.06% | $83.75 | $84.07 | $82.59 | 261.10K |
| 2026-08-10 | $83.64 | -0.51% | $84.07 | $84.52 | $83.32 | 272.80K |
| 2026-08-07 | $84.07 | +1.69% | $83.12 | $84.71 | $81.86 | 423.60K |
| 2026-08-06 | $82.67 | -0.97% | $83.56 | $83.56 | $82.09 | 281.80K |
| 2026-08-05 | $83.48 | +0.34% | $83.95 | $83.95 | $81.74 | 261.90K |
| 2026-08-04 | $83.20 | +0.41% | $81.46 | $83.56 | $81.44 | 367.60K |
| 2026-08-03 | $82.86 | +0.72% | $83.11 | $84.28 | $82.60 | 313.00K |
| 2026-07-31 | $82.27 | +0.19% | $81.24 | $82.34 | $80.76 | 339.60K |
| 2026-07-30 | $82.11 | -3.05% | $83.40 | $84.22 | $80.62 | 364.20K |
| 2026-07-29 | $84.69 | +1.18% | $84.04 | $85.69 | $83.51 | 495.80K |
| 2026-07-28 | $83.70 | +3.12% | $82.58 | $85.04 | $82.53 | 414.60K |
| 2026-07-27 | $81.17 | +3.73% | $79.20 | $81.62 | $79.20 | 364.70K |
| 2026-07-24 | $78.25 | +0.53% | $78.33 | $79.50 | $77.93 | 422.50K |
| 2026-07-23 | $77.84 | -0.33% | $78.91 | $78.97 | $76.60 | 421.30K |
| 2026-07-22 | $78.10 | +0.08% | $79.00 | $79.04 | $77.53 | 309.80K |
| 2026-07-21 | $78.04 | +0.03% | $76.65 | $78.89 | $76.63 | 363.10K |
| 2026-07-20 | $78.02 | -0.75% | $78.07 | $78.40 | $77.39 | 327.80K |
| 2026-07-17 | $78.61 | -0.33% | $78.81 | $79.97 | $77.77 | 404.00K |
| 2026-07-16 | $78.87 | +4.99% | $77.50 | $79.19 | $76.64 | 610.70K |
| 2026-07-15 | $75.12 | +2.12% | $73.79 | $75.70 | $73.66 | 642.90K |
| 2026-07-14 | $73.56 | -2.43% | $74.03 | $74.30 | $73.18 | 509.40K |
| 2026-07-13 | $75.39 | +3.08% | $73.63 | $75.77 | $73.63 | 386.80K |
| 2026-07-10 | $73.14 | +1.75% | $73.00 | $73.36 | $72.32 | 333.60K |
| 2026-07-09 | $71.88 | +0.79% | $70.14 | $71.93 | $69.57 | 451.40K |
| 2026-07-08 | $71.32 | -1.99% | $72.63 | $72.63 | $71.13 | 406.00K |
| 2026-07-07 | $72.77 | +2.35% | $72.78 | $74.04 | $72.11 | 434.00K |
| 2026-07-06 | $71.10 | +2.04% | $69.25 | $71.48 | $68.60 | 488.70K |
| 2026-07-02 | $69.68 | +2.88% | $68.24 | $69.89 | $67.87 | 684.50K |
| 2026-07-01 | $67.73 | +1.73% | $67.72 | $69.53 | $67.16 | 917.10K |
| 2026-06-30 | $66.58 | -5.59% | $69.90 | $70.21 | $66.40 | 1.15M |
| 2026-06-29 | $70.52 | -2.31% | $72.78 | $73.55 | $70.11 | 796.90K |
| 2026-06-26 | $72.19 | +2.30% | $70.97 | $72.83 | $70.20 | 2.35M |
| 2026-06-25 | $70.57 | -0.08% | $70.66 | $72.58 | $69.85 | 621.50K |
| 2026-06-24 | $70.63 | -1.52% | $73.38 | $73.38 | $69.93 | 928.40K |
| 2026-06-23 | $71.72 | +5.83% | $70.87 | $72.25 | $69.37 | 859.20K |
| 2026-06-22 | $67.77 | -5.16% | $70.18 | $70.81 | $67.61 | 1.01M |
| 2026-06-18 | $71.46 | -0.29% | $70.57 | $71.69 | $70.06 | 1.33M |
| 2026-06-17 | $71.67 | -0.78% | $71.78 | $72.91 | $71.17 | 641.90K |
| 2026-06-16 | $72.23 | +1.20% | $71.60 | $72.38 | $70.02 | 1.05M |
| 2026-06-15 | $71.37 | -2.53% | $72.78 | $73.66 | $71.34 | 525.10K |
| 2026-06-12 | $73.22 | -0.05% | $73.35 | $74.64 | $72.81 | 571.90K |
| 2026-06-11 | $73.26 | -0.05% | $73.08 | $73.80 | $72.00 | 382.00K |
| 2026-06-10 | $73.30 | -0.62% | $74.15 | $74.54 | $73.29 | 355.80K |
| 2026-06-09 | $73.76 | +1.51% | $73.16 | $74.72 | $73.11 | 449.60K |
| 2026-06-08 | $72.66 | +0.47% | $72.26 | $73.22 | $72.12 | 409.10K |
| 2026-06-05 | $72.32 | +2.20% | $71.67 | $73.00 | $70.73 | 456.60K |
| 2026-06-04 | $70.76 | +1.87% | $70.99 | $71.61 | $70.61 | 376.20K |
| 2026-06-03 | $69.46 | -2.65% | $70.52 | $70.79 | $69.24 | 384.60K |
| 2026-06-02 | $71.35 | -1.29% | $70.98 | $71.45 | $70.27 | 758.00K |
| 2026-06-01 | $72.28 | +3.29% | $69.99 | $72.53 | $69.95 | 379.30K |
| 2026-05-29 | $69.98 | +0.03% | $70.21 | $70.79 | $69.74 | 476.20K |
| 2026-05-28 | $69.96 | +2.03% | $68.92 | $70.11 | $68.73 | 340.40K |
| 2026-05-27 | $68.57 | +0.69% | $67.71 | $69.55 | $67.71 | 370.40K |
| 2026-05-26 | $68.10 | +0.10% | $67.77 | $68.40 | $67.36 | 517.40K |
| 2026-05-22 | $68.03 | +2.09% | $66.77 | $68.26 | $66.64 | 360.50K |