Korn Ferry (KFY)
NYSE: KFY · Real-Time Price · USD
72.19
+1.62 (2.30%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Korn Ferry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 70.97 | 72.83 | 70.20 | 72.19 | 72.19 | 2.30% | 2,097,197 |
| Jun 25, 2026 | 70.66 | 72.58 | 69.85 | 70.57 | 70.57 | -0.08% | 620,275 |
| Jun 24, 2026 | 73.38 | 73.38 | 69.93 | 70.63 | 70.63 | -1.52% | 883,814 |
| Jun 23, 2026 | 70.87 | 72.25 | 69.37 | 71.72 | 71.72 | 5.83% | 859,163 |
| Jun 22, 2026 | 70.18 | 70.81 | 67.61 | 67.77 | 67.77 | -5.16% | 1,009,910 |
| Jun 18, 2026 | 70.57 | 71.69 | 70.06 | 71.46 | 71.46 | -0.29% | 1,323,093 |
| Jun 17, 2026 | 71.78 | 72.91 | 71.17 | 71.67 | 71.67 | -0.78% | 641,617 |
| Jun 16, 2026 | 71.60 | 72.38 | 70.02 | 72.23 | 72.23 | 1.20% | 1,051,828 |
| Jun 15, 2026 | 72.78 | 73.66 | 71.34 | 71.37 | 71.37 | -2.53% | 525,071 |
| Jun 12, 2026 | 73.35 | 74.64 | 72.81 | 73.22 | 73.22 | -0.05% | 571,907 |
| Jun 11, 2026 | 73.08 | 73.80 | 72.00 | 73.26 | 73.26 | -0.05% | 381,982 |
| Jun 10, 2026 | 74.15 | 74.54 | 73.29 | 73.30 | 73.30 | -0.62% | 355,797 |
| Jun 9, 2026 | 73.16 | 74.72 | 73.11 | 73.76 | 73.76 | 1.51% | 449,545 |
| Jun 8, 2026 | 72.26 | 73.22 | 72.12 | 72.66 | 72.66 | 0.47% | 399,579 |
| Jun 5, 2026 | 71.67 | 73.00 | 70.73 | 72.32 | 72.32 | 2.20% | 456,038 |
| Jun 4, 2026 | 70.99 | 71.61 | 70.61 | 70.76 | 70.76 | 1.87% | 376,245 |
| Jun 3, 2026 | 70.52 | 70.79 | 69.24 | 69.46 | 69.46 | -2.65% | 384,582 |
| Jun 2, 2026 | 70.98 | 71.45 | 70.27 | 71.35 | 71.35 | -1.29% | 554,026 |
| Jun 1, 2026 | 69.99 | 72.53 | 69.95 | 72.28 | 72.28 | 3.29% | 379,275 |
| May 29, 2026 | 70.21 | 70.79 | 69.74 | 69.98 | 69.98 | 0.03% | 416,228 |
| May 28, 2026 | 68.92 | 70.11 | 68.73 | 69.96 | 69.96 | 2.03% | 330,805 |
| May 27, 2026 | 67.71 | 69.55 | 67.71 | 68.57 | 68.57 | 0.69% | 370,172 |
| May 26, 2026 | 67.77 | 68.40 | 67.36 | 68.10 | 68.10 | 0.10% | 496,158 |
| May 22, 2026 | 66.77 | 68.26 | 66.64 | 68.03 | 68.03 | 2.09% | 360,488 |
| May 21, 2026 | 65.89 | 66.87 | 64.99 | 66.64 | 66.64 | 0.57% | 300,170 |
| May 20, 2026 | 65.08 | 66.29 | 64.34 | 66.26 | 66.26 | 1.35% | 433,664 |
| May 19, 2026 | 66.23 | 66.82 | 64.87 | 65.38 | 65.38 | -0.46% | 436,743 |
| May 18, 2026 | 63.37 | 66.57 | 63.37 | 65.68 | 65.68 | 2.95% | 390,112 |
| May 15, 2026 | 64.63 | 64.74 | 63.43 | 63.80 | 63.80 | -0.48% | 445,681 |
| May 14, 2026 | 64.11 | 65.74 | 64.08 | 64.11 | 64.11 | -0.62% | 484,581 |
| May 13, 2026 | 65.42 | 65.42 | 62.56 | 64.51 | 64.51 | -2.21% | 568,466 |
| May 12, 2026 | 66.69 | 67.08 | 65.42 | 65.97 | 65.97 | -0.90% | 300,753 |
| May 11, 2026 | 67.72 | 67.75 | 66.50 | 66.57 | 66.57 | -1.79% | 275,996 |
| May 8, 2026 | 66.63 | 68.03 | 66.14 | 67.78 | 67.78 | 0.95% | 315,664 |
| May 7, 2026 | 66.22 | 67.87 | 66.22 | 67.14 | 67.14 | 1.73% | 456,515 |
| May 6, 2026 | 66.72 | 66.72 | 65.91 | 66.00 | 66.00 | -1.39% | 339,479 |
| May 5, 2026 | 66.59 | 67.46 | 65.53 | 66.93 | 66.93 | 0.71% | 266,192 |
| May 4, 2026 | 66.32 | 67.52 | 65.80 | 66.46 | 66.46 | -0.09% | 377,025 |
| May 1, 2026 | 66.91 | 67.27 | 66.24 | 66.52 | 66.52 | 0.12% | 306,952 |
| Apr 30, 2026 | 65.62 | 66.94 | 65.30 | 66.44 | 66.44 | 0.17% | 467,431 |
| Apr 29, 2026 | 67.05 | 67.47 | 66.30 | 66.33 | 66.33 | -1.29% | 380,016 |
| Apr 28, 2026 | 67.28 | 68.76 | 67.15 | 67.20 | 67.20 | 1.63% | 370,008 |
| Apr 27, 2026 | 65.91 | 67.03 | 65.10 | 66.12 | 66.12 | 0.49% | 353,500 |
| Apr 24, 2026 | 64.97 | 65.90 | 61.00 | 65.80 | 65.80 | 0.69% | 320,750 |
| Apr 23, 2026 | 66.61 | 66.93 | 64.01 | 65.35 | 65.35 | -2.64% | 533,286 |
| Apr 22, 2026 | 67.10 | 67.18 | 66.54 | 67.12 | 67.12 | 0.28% | 297,134 |
| Apr 21, 2026 | 66.94 | 68.23 | 66.79 | 66.93 | 66.93 | 0.45% | 487,597 |
| Apr 20, 2026 | 65.72 | 66.91 | 65.72 | 66.63 | 66.63 | 1.32% | 335,719 |
| Apr 17, 2026 | 65.70 | 66.58 | 65.40 | 65.76 | 65.76 | 0.52% | 593,080 |
| Apr 16, 2026 | 64.64 | 65.64 | 64.30 | 65.42 | 65.42 | 1.69% | 549,873 |
| Apr 15, 2026 | 63.54 | 64.80 | 63.48 | 64.33 | 64.33 | 1.63% | 430,941 |
| Apr 14, 2026 | 63.30 | 64.00 | 62.79 | 63.30 | 63.30 | 0.06% | 304,485 |
| Apr 13, 2026 | 60.48 | 63.32 | 60.48 | 63.26 | 63.26 | 4.51% | 690,598 |
| Apr 10, 2026 | 63.77 | 63.77 | 60.05 | 60.53 | 60.53 | -5.35% | 661,376 |
| Apr 9, 2026 | 63.68 | 64.09 | 62.88 | 63.95 | 63.95 | 0.08% | 431,724 |
| Apr 8, 2026 | 64.22 | 65.25 | 63.24 | 63.90 | 63.90 | 0.93% | 552,323 |
| Apr 7, 2026 | 63.66 | 64.07 | 62.86 | 63.31 | 63.31 | -0.06% | 626,265 |
| Apr 6, 2026 | 62.92 | 63.68 | 62.45 | 63.35 | 63.35 | -0.02% | 409,906 |
| Apr 2, 2026 | 62.44 | 63.65 | 61.65 | 63.36 | 63.36 | 1.10% | 500,996 |
| Apr 1, 2026 | 62.91 | 63.15 | 61.50 | 62.67 | 62.67 | -0.44% | 552,544 |
| Mar 31, 2026 | 63.52 | 64.05 | 62.23 | 62.95 | 62.95 | 0.10% | 516,727 |
| Mar 30, 2026 | 62.89 | 63.75 | 62.70 | 62.89 | 62.89 | 0.87% | 677,802 |
| Mar 27, 2026 | 62.99 | 63.23 | 61.95 | 62.35 | 62.35 | -1.83% | 360,562 |
| Mar 26, 2026 | 62.75 | 64.80 | 62.75 | 64.06 | 63.51 | 1.67% | 508,628 |
| Mar 25, 2026 | 63.31 | 63.31 | 61.53 | 63.01 | 62.47 | 0.51% | 534,656 |
| Mar 24, 2026 | 62.36 | 63.23 | 61.57 | 62.69 | 62.15 | -0.32% | 522,199 |
| Mar 23, 2026 | 62.95 | 63.57 | 61.96 | 62.89 | 62.35 | 1.83% | 615,848 |
| Mar 20, 2026 | 62.37 | 62.67 | 61.66 | 61.76 | 61.23 | - | 3,051,300 |
| Mar 19, 2026 | 60.35 | 62.14 | 60.28 | 61.76 | 61.23 | 2.12% | 640,191 |
| Mar 18, 2026 | 60.85 | 61.45 | 60.41 | 60.48 | 59.96 | -1.27% | 541,067 |
| Mar 17, 2026 | 61.19 | 61.77 | 60.64 | 61.26 | 60.73 | 1.29% | 474,533 |
| Mar 16, 2026 | 60.92 | 61.20 | 60.46 | 60.48 | 59.96 | -0.33% | 463,349 |
| Mar 13, 2026 | 62.10 | 62.21 | 60.41 | 60.68 | 60.16 | -1.37% | 545,634 |
| Mar 12, 2026 | 61.85 | 63.33 | 61.33 | 61.52 | 60.99 | -1.49% | 575,948 |
| Mar 11, 2026 | 62.60 | 63.19 | 61.51 | 62.45 | 61.91 | -0.22% | 589,958 |
| Mar 10, 2026 | 62.39 | 62.86 | 60.39 | 62.59 | 62.05 | -0.06% | 590,693 |
| Mar 9, 2026 | 62.65 | 63.60 | 60.65 | 62.63 | 62.09 | -1.53% | 848,826 |
| Mar 6, 2026 | 64.24 | 64.62 | 62.23 | 63.60 | 63.05 | -2.27% | 813,143 |
| Mar 5, 2026 | 62.66 | 65.18 | 62.66 | 65.08 | 64.52 | 2.97% | 1,292,514 |
| Mar 4, 2026 | 62.88 | 63.47 | 62.19 | 63.20 | 62.66 | 1.17% | 498,690 |
| Mar 3, 2026 | 61.22 | 62.76 | 60.73 | 62.47 | 61.93 | 0.43% | 547,844 |
| Mar 2, 2026 | 61.54 | 62.72 | 61.45 | 62.20 | 61.67 | -0.75% | 390,215 |
| Feb 27, 2026 | 62.30 | 63.01 | 60.91 | 62.67 | 62.13 | -0.41% | 553,835 |
| Feb 26, 2026 | 60.71 | 63.08 | 60.69 | 62.93 | 62.39 | 4.92% | 615,876 |
| Feb 25, 2026 | 59.70 | 60.35 | 59.09 | 59.98 | 59.47 | 0.74% | 608,661 |
| Feb 24, 2026 | 60.04 | 60.60 | 58.95 | 59.54 | 59.03 | - | 650,087 |
| Feb 23, 2026 | 62.24 | 62.24 | 59.46 | 59.54 | 59.03 | -4.28% | 657,963 |
| Feb 20, 2026 | 63.00 | 63.51 | 62.01 | 62.20 | 61.67 | -1.07% | 385,038 |
| Feb 19, 2026 | 62.40 | 62.99 | 62.02 | 62.87 | 62.33 | 0.37% | 496,359 |
| Feb 18, 2026 | 61.46 | 63.01 | 61.38 | 62.64 | 62.10 | 2.14% | 520,702 |
| Feb 17, 2026 | 61.54 | 61.70 | 60.48 | 61.33 | 60.80 | 0.16% | 405,398 |
| Feb 13, 2026 | 60.72 | 61.77 | 60.02 | 61.23 | 60.70 | 1.76% | 432,304 |
| Feb 12, 2026 | 62.53 | 63.11 | 60.16 | 60.17 | 59.65 | -3.59% | 678,691 |
| Feb 11, 2026 | 68.13 | 68.31 | 62.18 | 62.41 | 61.87 | -8.19% | 574,622 |
| Feb 10, 2026 | 66.46 | 68.22 | 66.46 | 67.98 | 67.40 | 2.04% | 576,841 |
| Feb 9, 2026 | 67.85 | 68.61 | 66.60 | 66.62 | 66.05 | -2.19% | 426,773 |
| Feb 6, 2026 | 66.85 | 69.44 | 66.72 | 68.11 | 67.53 | 1.99% | 747,913 |
| Feb 5, 2026 | 67.40 | 67.99 | 66.53 | 66.78 | 66.21 | -0.40% | 613,909 |
| Feb 4, 2026 | 67.71 | 68.45 | 66.59 | 67.05 | 66.47 | -0.47% | 814,323 |
| Feb 3, 2026 | 69.01 | 69.71 | 66.96 | 67.37 | 66.79 | -3.87% | 475,910 |