Korn Ferry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	62.65	63.60	60.65	62.63	62.63	-1.53%	848,826
Mar 6, 2026	64.24	64.62	62.23	63.60	63.60	-2.27%	812,948
Mar 5, 2026	62.66	65.18	62.66	65.08	65.08	2.97%	1,125,680
Mar 4, 2026	62.88	63.47	62.19	63.20	63.20	1.17%	498,578
Mar 3, 2026	61.22	62.76	60.73	62.47	62.47	0.43%	547,844
Mar 2, 2026	61.54	62.72	61.45	62.20	62.20	-0.75%	353,606
Feb 27, 2026	62.30	63.01	60.91	62.67	62.67	-0.41%	553,821
Feb 26, 2026	60.71	63.08	60.69	62.93	62.93	4.92%	615,876
Feb 25, 2026	59.70	60.35	59.09	59.98	59.98	0.74%	608,656
Feb 24, 2026	60.04	60.60	58.95	59.54	59.54	-	650,082
Feb 23, 2026	62.24	62.24	59.46	59.54	59.54	-4.28%	657,608
Feb 20, 2026	63.00	63.51	62.01	62.20	62.20	-1.07%	383,710
Feb 19, 2026	62.40	62.99	62.02	62.87	62.87	0.37%	496,359
Feb 18, 2026	61.46	63.01	61.38	62.64	62.64	2.14%	520,699
Feb 17, 2026	61.54	61.70	60.48	61.33	61.33	0.16%	405,384
Feb 13, 2026	60.72	61.77	60.02	61.23	61.23	1.76%	432,287
Feb 12, 2026	62.53	63.11	60.16	60.17	60.17	-3.59%	678,691
Feb 11, 2026	68.13	68.31	62.18	62.41	62.41	-8.19%	574,617
Feb 10, 2026	66.46	68.22	66.46	67.98	67.98	2.04%	553,882
Feb 9, 2026	67.85	68.61	66.60	66.62	66.62	-2.19%	420,629
Feb 6, 2026	66.85	69.44	66.72	68.11	68.11	1.99%	747,913
Feb 5, 2026	67.40	67.99	66.53	66.78	66.78	-0.40%	613,909
Feb 4, 2026	67.71	68.45	66.59	67.05	67.05	-0.47%	799,627
Feb 3, 2026	69.01	69.71	66.96	67.37	67.37	-3.87%	472,518
Feb 2, 2026	69.25	70.47	68.12	70.08	70.08	0.88%	369,064
Jan 30, 2026	67.21	69.70	67.21	69.47	69.47	3.30%	689,438
Jan 29, 2026	66.85	67.40	66.18	67.25	67.25	1.36%	590,313
Jan 28, 2026	67.70	68.00	66.26	66.35	66.35	-2.10%	334,859
Jan 27, 2026	67.99	67.99	67.05	67.77	67.77	-0.62%	332,590
Jan 26, 2026	68.15	68.31	66.93	68.19	68.19	0.26%	376,811
Jan 23, 2026	68.58	69.03	67.83	68.01	68.01	-1.06%	276,927
Jan 22, 2026	68.32	69.15	68.29	68.74	68.74	1.39%	400,733
Jan 21, 2026	66.99	68.22	66.99	67.80	67.80	1.99%	418,501
Jan 20, 2026	67.01	67.98	66.28	66.48	66.48	-2.19%	309,052
Jan 16, 2026	68.13	68.28	67.53	67.97	67.97	-1.12%	338,397
Jan 15, 2026	67.87	68.90	67.72	68.74	68.74	1.58%	254,954
Jan 14, 2026	67.55	68.23	67.07	67.67	67.67	0.56%	322,007
Jan 13, 2026	69.05	69.05	66.81	67.29	67.29	-2.28%	502,512
Jan 12, 2026	68.73	68.98	68.15	68.86	68.86	-0.17%	468,930
Jan 9, 2026	67.79	69.40	67.38	68.98	68.98	1.38%	449,085
Jan 8, 2026	66.19	68.14	66.19	68.04	68.04	2.18%	392,892
Jan 7, 2026	66.97	66.97	65.58	66.59	66.59	-	331,406
Jan 6, 2026	65.88	66.81	65.41	66.59	66.59	1.31%	540,378
Jan 5, 2026	65.99	67.49	65.70	65.73	65.73	-0.99%	538,649
Jan 2, 2026	66.01	66.71	65.41	66.39	66.39	0.56%	265,298
Dec 31, 2025	66.75	66.75	65.85	66.02	66.02	-1.27%	210,885
Dec 30, 2025	66.80	67.61	66.51	66.87	66.87	-0.28%	296,602
Dec 29, 2025	66.96	67.20	66.78	67.06	67.06	-0.06%	232,653
Dec 26, 2025	66.84	67.17	66.29	67.10	67.10	0.68%	353,196
Dec 24, 2025	66.58	66.89	65.80	66.65	66.65	0.20%	230,167
Dec 23, 2025	67.15	67.49	66.28	66.52	66.52	-1.13%	351,451
Dec 22, 2025	68.01	68.67	66.97	67.28	67.28	-1.44%	550,046
Dec 19, 2025	68.54	69.30	68.21	68.26	68.26	-1.50%	1,560,355
Dec 18, 2025	69.27	69.77	68.77	69.30	68.82	0.36%	476,651
Dec 17, 2025	68.28	69.44	68.28	69.05	68.57	0.86%	502,969
Dec 16, 2025	69.08	69.40	68.45	68.46	67.99	-0.54%	503,711
Dec 15, 2025	70.08	70.65	68.58	68.83	68.35	-1.50%	584,439
Dec 12, 2025	69.15	70.00	68.81	69.88	69.40	1.72%	750,260
Dec 11, 2025	68.20	69.13	67.61	68.70	68.22	1.88%	557,450
Dec 10, 2025	67.72	68.22	66.27	67.43	66.96	-0.21%	813,266
Dec 9, 2025	65.25	68.01	65.25	67.57	67.10	4.00%	855,906
Dec 8, 2025	66.11	67.02	64.90	64.97	64.52	-1.66%	596,239
Dec 5, 2025	66.11	67.14	65.71	66.07	65.61	-0.62%	435,119
Dec 4, 2025	66.61	66.95	66.04	66.48	66.02	0.06%	379,076
Dec 3, 2025	66.33	67.25	66.02	66.44	65.98	0.65%	348,982
Dec 2, 2025	65.90	66.64	65.43	66.01	65.55	0.36%	358,508
Dec 1, 2025	65.34	66.68	65.34	65.77	65.31	-	465,651
Nov 28, 2025	65.95	66.40	65.17	65.77	65.31	0.47%	313,325
Nov 26, 2025	65.77	66.35	65.37	65.46	65.01	-1.19%	592,283
Nov 25, 2025	65.38	67.38	65.37	66.25	65.79	2.90%	556,036
Nov 24, 2025	64.72	65.17	64.20	64.38	63.93	-0.77%	379,928
Nov 21, 2025	63.02	65.33	62.58	64.88	64.43	3.69%	450,197
Nov 20, 2025	63.91	64.31	62.46	62.57	62.14	-1.31%	364,923
Nov 19, 2025	63.83	63.98	63.21	63.40	62.96	-0.38%	234,426
Nov 18, 2025	63.36	64.03	63.36	63.64	63.20	0.14%	224,619
Nov 17, 2025	65.00	65.00	63.51	63.55	63.11	-2.23%	228,190
Nov 14, 2025	65.09	65.60	64.36	65.00	64.55	-0.52%	225,836
Nov 13, 2025	65.21	66.37	64.85	65.34	64.89	-0.47%	327,688
Nov 12, 2025	65.70	66.10	65.23	65.65	65.20	0.44%	275,608
Nov 11, 2025	64.43	65.38	64.17	65.36	64.91	1.78%	177,754
Nov 10, 2025	64.92	65.14	63.66	64.22	63.78	-0.43%	355,713
Nov 7, 2025	64.97	65.89	64.19	64.50	64.05	-0.74%	435,895
Nov 6, 2025	65.78	66.10	63.97	64.98	64.53	-2.09%	469,490
Nov 5, 2025	65.24	66.65	65.13	66.37	65.91	1.56%	345,349
Nov 4, 2025	64.23	65.45	64.23	65.35	64.90	1.66%	484,056
Nov 3, 2025	64.85	65.26	63.95	64.28	63.84	-0.65%	604,046
Oct 31, 2025	65.39	65.77	64.52	64.70	64.25	-1.06%	583,245
Oct 30, 2025	66.32	67.20	65.01	65.39	64.94	-1.67%	639,485
Oct 29, 2025	69.99	70.67	66.37	66.50	66.04	-5.42%	944,322
Oct 28, 2025	70.12	70.41	69.62	70.31	69.82	0.04%	358,820
Oct 27, 2025	71.32	71.49	70.27	70.28	69.79	-1.07%	171,878
Oct 24, 2025	71.71	71.71	70.79	71.04	70.55	0.06%	365,470
Oct 23, 2025	70.80	71.72	70.40	71.00	70.51	-	415,189
Oct 22, 2025	70.34	71.23	69.94	71.00	70.51	1.27%	365,664
Oct 21, 2025	69.23	70.34	69.01	70.11	69.62	1.65%	313,585
Oct 20, 2025	69.09	69.53	68.67	68.97	68.49	0.83%	178,148
Oct 17, 2025	68.36	68.84	67.96	68.40	67.93	0.19%	232,083
Oct 16, 2025	69.17	69.70	67.93	68.27	67.80	-1.71%	400,994
Oct 15, 2025	69.87	70.22	68.35	69.46	68.98	-0.40%	533,521
Oct 14, 2025	68.85	70.26	68.56	69.74	69.26	0.49%	623,947