Skip to main content
Korn Ferry (KFY)
NYSE: KFY · Real-Time Price · USD
72.42
-0.83 (-1.13%)
Aug 15, 2025, 10:27 AM - Market open

Korn Ferry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202573.9773.9872.8473.2573.25-1.70%256,585
Aug 13, 202571.9274.5471.9274.5274.523.86%259,088
Aug 12, 202570.7771.9170.6071.7571.751.64%347,562
Aug 11, 202571.1071.8170.1870.5970.59-0.63%221,702
Aug 8, 202570.6071.3370.2371.0471.040.77%171,735
Aug 7, 202571.0671.4570.1770.5070.500.06%199,538
Aug 6, 202570.4470.5269.9170.4670.46-208,471
Aug 5, 202569.9371.1669.9370.4670.461.22%343,874
Aug 4, 202569.2469.7869.2269.6169.610.81%209,731
Aug 1, 202570.2070.4268.7569.0569.05-2.57%338,354
Jul 31, 202571.0071.8270.7070.8770.87-1.10%315,333
Jul 30, 202572.8673.0071.3771.6671.66-1.23%248,721
Jul 29, 202573.7173.7172.4572.5572.55-1.31%254,707
Jul 28, 202573.6774.1473.3173.5173.51-0.27%290,765
Jul 25, 202573.8474.0273.2973.7173.710.23%226,258
Jul 24, 202574.0074.4173.4873.5473.54-0.66%297,484
Jul 23, 202573.6974.2773.3774.0374.030.63%330,375
Jul 22, 202573.4374.0873.2373.5773.570.57%289,736
Jul 21, 202574.1574.6173.1373.1573.15-1.11%298,864
Jul 18, 202574.5075.5373.8573.9773.97-0.71%433,355
Jul 17, 202573.6074.7673.4074.5074.501.15%437,285
Jul 16, 202572.3173.7171.9473.6573.652.19%417,054
Jul 15, 202573.9574.2972.0172.0772.07-2.71%473,000
Jul 14, 202573.5174.1173.1274.0874.080.69%466,648
Jul 11, 202574.4774.6073.4273.5773.57-1.64%428,901
Jul 10, 202574.7275.3874.3474.8074.80-0.12%453,092
Jul 9, 202573.8474.8973.0774.8974.891.46%461,715
Jul 8, 202573.4374.4073.3273.8173.810.60%741,741
Jul 7, 202573.5374.0272.7273.3773.37-0.82%726,369
Jul 3, 202574.6174.6373.6873.9873.98-0.88%270,999
Jul 2, 202573.8574.6572.8774.6474.160.99%663,091
Jul 1, 202572.8675.3772.5973.9173.430.79%839,436
Jun 30, 202573.3273.6072.5673.3372.860.44%646,574
Jun 27, 202573.4373.5872.1673.0172.54-0.19%1,490,627
Jun 26, 202573.5373.5371.8773.1572.68-0.49%947,620
Jun 25, 202574.2874.7172.9173.5173.04-1.38%997,550
Jun 24, 202572.6274.5971.3574.5474.063.24%958,661
Jun 23, 202570.3272.2770.3272.2071.742.62%573,476
Jun 20, 202571.1572.0369.3270.3669.91-1.00%1,324,048
Jun 18, 202576.7077.9871.0171.0770.616.46%1,940,309
Jun 17, 202567.0067.7966.5966.7666.33-1.27%403,912
Jun 16, 202567.1467.7966.3567.6267.181.55%451,217
Jun 13, 202567.6868.3566.4366.5966.16-3.24%396,801
Jun 12, 202568.6169.2168.4168.8268.38-0.72%322,988
Jun 11, 202570.1670.2568.7369.3268.87-1.18%334,775
Jun 10, 202570.0571.1469.8170.1569.700.52%322,896
Jun 9, 202570.2470.6469.4269.7969.34-0.24%379,506
Jun 6, 202570.1170.4869.6669.9669.511.13%215,059
Jun 5, 202569.4469.8769.1069.1868.73-0.90%348,465
Jun 4, 202569.3670.4168.6369.8169.360.46%460,491