Korn Ferry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	68.28	68.81	67.92	68.46	68.46	0.65%	506,905
May 12, 2025	68.65	68.70	67.11	68.02	68.02	2.98%	305,742
May 9, 2025	66.72	66.89	65.76	66.05	66.05	-0.81%	204,145
May 8, 2025	64.95	66.85	64.53	66.59	66.59	3.45%	251,720
May 7, 2025	64.07	64.49	63.66	64.37	64.37	0.91%	252,453
May 6, 2025	63.00	64.25	62.89	63.79	63.79	0.22%	195,428
May 5, 2025	63.15	64.25	62.95	63.65	63.65	-0.61%	292,744
May 2, 2025	63.28	64.15	63.28	64.04	64.04	2.32%	300,072
May 1, 2025	61.86	62.94	61.08	62.59	62.59	1.44%	421,922
Apr 30, 2025	61.58	61.76	60.71	61.70	61.70	-0.03%	432,825
Apr 29, 2025	61.05	61.90	60.77	61.72	61.72	0.41%	363,826
Apr 28, 2025	61.65	62.49	60.38	61.47	61.47	-0.60%	320,640
Apr 25, 2025	61.86	62.14	60.71	61.84	61.84	-0.69%	604,309
Apr 24, 2025	61.85	62.55	59.48	62.27	62.27	0.47%	510,107
Apr 23, 2025	62.57	63.13	61.79	61.98	61.98	1.74%	606,349
Apr 22, 2025	59.83	61.06	59.83	60.92	60.92	2.42%	349,897
Apr 21, 2025	60.36	60.76	59.23	59.48	59.48	-2.04%	275,342
Apr 17, 2025	61.22	61.76	60.13	60.72	60.72	-1.52%	427,321
Apr 16, 2025	62.43	62.87	61.15	61.66	61.66	-1.06%	278,462
Apr 15, 2025	63.67	64.29	62.28	62.32	62.32	-3.30%	344,903
Apr 14, 2025	65.05	65.15	63.57	64.45	64.45	0.77%	282,332
Apr 11, 2025	62.96	64.20	61.82	63.96	63.96	1.64%	256,260
Apr 10, 2025	62.65	63.55	61.11	62.93	62.93	-1.86%	340,641
Apr 9, 2025	59.88	65.38	59.73	64.12	64.12	6.35%	627,855
Apr 8, 2025	62.51	62.51	59.44	60.29	60.29	-0.86%	719,286
Apr 7, 2025	60.96	64.12	59.91	60.81	60.81	-2.39%	940,404
Apr 4, 2025	62.23	63.23	61.23	62.30	62.30	-3.10%	585,955
Apr 3, 2025	66.55	67.06	63.85	64.29	64.29	-6.65%	816,249
Apr 2, 2025	67.81	68.95	67.36	68.87	68.87	0.66%	502,875
Apr 1, 2025	67.35	68.73	66.62	68.42	68.42	0.87%	490,963
Mar 31, 2025	67.49	68.14	66.90	67.83	67.83	-0.37%	371,648
Mar 28, 2025	68.36	68.68	67.48	68.08	68.08	-0.90%	428,733
Mar 27, 2025	68.13	68.91	67.62	68.70	68.70	0.38%	415,813
Mar 26, 2025	68.22	68.94	67.86	68.44	67.97	0.56%	244,870
Mar 25, 2025	68.37	68.56	67.64	68.06	67.59	-0.29%	331,842
Mar 24, 2025	67.49	68.41	67.24	68.26	67.79	2.49%	426,803
Mar 21, 2025	66.33	66.65	65.29	66.60	66.14	-0.42%	2,456,031
Mar 20, 2025	67.20	67.87	66.48	66.88	66.42	-1.42%	430,145
Mar 19, 2025	67.57	68.11	66.42	67.84	67.37	0.65%	487,994
Mar 18, 2025	66.93	67.56	66.58	67.40	66.93	-0.09%	387,684
Mar 17, 2025	67.31	68.17	67.07	67.46	66.99	0.16%	380,222
Mar 14, 2025	66.70	67.48	65.37	67.35	66.88	1.34%	515,268
Mar 13, 2025	66.04	67.06	65.40	66.46	66.00	-0.02%	550,986
Mar 12, 2025	67.67	67.67	65.31	66.47	66.01	-1.19%	1,220,699
Mar 11, 2025	68.70	69.77	66.44	67.27	66.80	7.60%	951,137
Mar 10, 2025	65.33	65.33	62.01	62.52	62.09	-4.96%	838,648
Mar 7, 2025	65.01	66.16	64.62	65.78	65.32	0.86%	417,286
Mar 6, 2025	64.16	65.71	63.89	65.22	64.77	0.65%	389,244
Mar 5, 2025	63.99	65.01	63.55	64.80	64.35	1.23%	431,132
Mar 4, 2025	63.44	65.06	63.43	64.01	63.57	0.36%	405,085