Skip to main content
Korn Ferry (KFY)
NYSE: KFY · Real-Time Price · USD
66.07
-0.41 (-0.62%)
Dec 5, 2025, 4:00 PM EST - Market closed

Korn Ferry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202566.1167.1465.7166.0766.07-0.62%435,119
Dec 4, 202566.6166.9566.0466.4866.480.06%379,076
Dec 3, 202566.3367.2566.0266.4466.440.65%348,778
Dec 2, 202565.9066.6465.4366.0166.010.36%358,508
Dec 1, 202565.3466.6865.3465.7765.77-465,651
Nov 28, 202565.9566.4065.1765.7765.770.47%312,034
Nov 26, 202565.7766.3565.3765.4665.46-1.19%592,281
Nov 25, 202565.3867.3865.3766.2566.252.90%556,036
Nov 24, 202564.7265.1764.2064.3864.38-0.77%375,950
Nov 21, 202563.0265.3362.5864.8864.883.69%450,197
Nov 20, 202563.9164.3162.4662.5762.57-1.31%364,923
Nov 19, 202563.8363.9863.2163.4063.40-0.38%234,426
Nov 18, 202563.3664.0363.3663.6463.640.14%224,619
Nov 17, 202565.0065.0063.5163.5563.55-2.23%228,190
Nov 14, 202565.0965.6064.3665.0065.00-0.52%225,836
Nov 13, 202565.2166.3764.8565.3465.34-0.47%327,688
Nov 12, 202565.7066.1065.2365.6565.650.44%275,608
Nov 11, 202564.4365.3864.1765.3665.361.78%177,754
Nov 10, 202564.9265.1463.6664.2264.22-0.43%355,713
Nov 7, 202564.9765.8964.1964.5064.50-0.74%435,895
Nov 6, 202565.7866.1063.9764.9864.98-2.09%469,490
Nov 5, 202565.2466.6565.1366.3766.371.56%345,349
Nov 4, 202564.2365.4564.2365.3565.351.66%484,056
Nov 3, 202564.8565.2663.9564.2864.28-0.65%604,046
Oct 31, 202565.3965.7764.5264.7064.70-1.06%583,245
Oct 30, 202566.3267.2065.0165.3965.39-1.67%639,485
Oct 29, 202569.9970.6766.3766.5066.50-5.42%944,322
Oct 28, 202570.1270.4169.6270.3170.310.04%358,820
Oct 27, 202571.3271.4970.2770.2870.28-1.07%171,878
Oct 24, 202571.7171.7170.7971.0471.040.06%365,470
Oct 23, 202570.8071.7270.4071.0071.00-415,189
Oct 22, 202570.3471.2369.9471.0071.001.27%365,664
Oct 21, 202569.2370.3469.0170.1170.111.65%313,585
Oct 20, 202569.0969.5368.6768.9768.970.83%178,148
Oct 17, 202568.3668.8467.9668.4068.400.19%232,083
Oct 16, 202569.1769.7067.9368.2768.27-1.71%400,994
Oct 15, 202569.8770.2268.3569.4669.46-0.40%533,521
Oct 14, 202568.8570.2668.5669.7469.740.49%623,947
Oct 13, 202568.5870.3468.4869.4069.402.18%415,384
Oct 10, 202569.8170.3067.8567.9267.92-3.56%557,787
Oct 9, 202570.1870.5969.4770.4370.43-0.30%333,471
Oct 8, 202570.3170.9369.9870.6470.640.03%280,488
Oct 7, 202571.2271.2370.3670.6270.62-1.00%697,343
Oct 6, 202570.4873.2570.4471.3371.332.44%679,596
Oct 3, 202569.2970.1069.2969.6369.630.59%288,051
Oct 2, 202569.4569.8868.6569.2269.22-0.40%265,729
Oct 1, 202569.2269.9268.9769.5069.50-0.69%301,035
Sep 30, 202570.0370.3569.3969.9869.98-0.27%352,206
Sep 29, 202570.7870.7869.9170.1770.17-0.30%316,561
Sep 26, 202570.1270.9269.6870.3870.38-0.21%292,635
Sep 25, 202571.3471.4370.3770.5370.05-1.63%508,100
Sep 24, 202572.4473.0071.4271.7071.21-1.02%291,197
Sep 23, 202572.9573.8672.1272.4471.95-0.71%545,983
Sep 22, 202573.0173.4372.5372.9672.46-0.15%370,796
Sep 19, 202574.3274.5773.0173.0772.57-0.52%1,132,519
Sep 18, 202572.7573.7772.2973.4572.951.45%386,159
Sep 17, 202573.1374.2072.2472.4071.91-0.85%456,039
Sep 16, 202572.0673.2771.9073.0272.520.81%380,253
Sep 15, 202572.4373.1471.8972.4371.940.21%439,305
Sep 12, 202574.8874.9272.2472.2871.79-3.72%526,110
Sep 11, 202572.7275.1972.5275.0774.563.23%694,099
Sep 10, 202573.0674.4671.9272.7272.23-0.29%925,806
Sep 9, 202576.3878.5072.6972.9372.430.58%863,313
Sep 8, 202573.0773.3572.1572.5172.02-0.98%739,869
Sep 5, 202573.8574.6473.0073.2372.73-0.66%337,469
Sep 4, 202573.9973.9973.2773.7273.220.18%423,554
Sep 3, 202573.6274.2473.3673.5973.09-0.42%309,317
Sep 2, 202573.1474.2573.0573.9073.40-0.32%425,891
Aug 29, 202575.0075.7574.0374.1473.64-0.98%335,573
Aug 28, 202575.4775.4774.2874.8774.36-0.29%353,711
Aug 27, 202574.6175.3774.3275.0974.580.47%370,341
Aug 26, 202576.2876.4774.6574.7474.23-1.94%323,632
Aug 25, 202576.3676.6076.0976.2275.70-0.31%362,190
Aug 22, 202573.5776.5373.4976.4675.944.88%452,318
Aug 21, 202573.0773.6472.7072.9072.40-0.27%136,852
Aug 20, 202573.8673.9473.0673.1072.60-0.85%207,484
Aug 19, 202573.4374.0273.0373.7373.230.75%196,796
Aug 18, 202572.6473.4872.5473.1872.680.99%284,001
Aug 15, 202573.3973.4672.0472.4671.97-1.08%234,164
Aug 14, 202573.9773.9872.8473.2572.75-1.70%256,585
Aug 13, 202571.9274.5471.9274.5274.013.86%259,088
Aug 12, 202570.7771.9170.6071.7571.261.64%347,562
Aug 11, 202571.1071.8170.1870.5970.11-0.63%221,702
Aug 8, 202570.6071.3370.2371.0470.560.77%171,735
Aug 7, 202571.0671.4570.1770.5070.020.06%199,538
Aug 6, 202570.4470.5269.9170.4669.98-208,471
Aug 5, 202569.9371.1669.9370.4669.981.22%343,874
Aug 4, 202569.2469.7869.2269.6169.140.81%209,731
Aug 1, 202570.2070.4268.7569.0568.58-2.57%338,354
Jul 31, 202571.0071.8270.7070.8770.39-1.10%315,333
Jul 30, 202572.8673.0071.3771.6671.17-1.23%248,721
Jul 29, 202573.7173.7172.4572.5572.06-1.31%254,707
Jul 28, 202573.6774.1473.3173.5173.01-0.27%290,765
Jul 25, 202573.8474.0273.2973.7173.210.23%226,258
Jul 24, 202574.0074.4173.4873.5473.04-0.66%297,484
Jul 23, 202573.6974.2773.3774.0373.530.63%330,375
Jul 22, 202573.4374.0873.2373.5773.070.57%289,736
Jul 21, 202574.1574.6173.1373.1572.65-1.11%298,864
Jul 18, 202574.5075.5373.8573.9773.47-0.71%433,355
Jul 17, 202573.6074.7673.4074.5073.991.15%437,285