Korn Ferry (KFY)
67.80
-0.28 (-0.41%)
At close: Mar 31, 2025, 3:59 PM
67.98
0.27%
Pre-market: Apr 01, 2025, 06:13 AM EDT
Korn Ferry Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 67.49 | 68.14 | 66.90 | 67.83 | -0.25 | -0.37% | 371,643 |
| Mar 28, 2025 | 68.36 | 68.68 | 67.48 | 68.08 | -0.62 | -0.90% | 428,733 |
| Mar 27, 2025 | 68.13 | 68.91 | 67.62 | 68.70 | 0.26 | 0.38% | 415,813 |
| Mar 26, 2025 | 68.22 | 68.94 | 67.86 | 68.44 | 0.38 | 0.56% | 244,870 |
| Mar 25, 2025 | 68.37 | 68.56 | 67.64 | 68.06 | -0.20 | -0.29% | 331,842 |
| Mar 24, 2025 | 67.49 | 68.41 | 67.24 | 68.26 | 1.66 | 2.49% | 426,803 |
| Mar 21, 2025 | 66.33 | 66.65 | 65.29 | 66.60 | -0.28 | -0.42% | 2,456,031 |
| Mar 20, 2025 | 67.20 | 67.87 | 66.48 | 66.88 | -0.96 | -1.42% | 430,145 |
| Mar 19, 2025 | 67.57 | 68.11 | 66.42 | 67.84 | 0.44 | 0.65% | 488,000 |
| Mar 18, 2025 | 66.93 | 67.56 | 66.58 | 67.40 | -0.06 | -0.09% | 387,700 |
| Mar 17, 2025 | 67.31 | 68.17 | 67.07 | 67.46 | 0.11 | 0.16% | 380,222 |
| Mar 14, 2025 | 66.70 | 67.48 | 65.37 | 67.35 | 0.89 | 1.34% | 515,300 |
| Mar 13, 2025 | 66.04 | 67.06 | 65.40 | 66.46 | -0.01 | -0.02% | 551,000 |
| Mar 12, 2025 | 67.67 | 67.67 | 65.31 | 66.47 | -0.80 | -1.19% | 1,220,700 |
| Mar 11, 2025 | 68.70 | 69.77 | 66.44 | 67.27 | 4.75 | 7.60% | 951,137 |
| Mar 10, 2025 | 65.33 | 65.33 | 62.01 | 62.52 | -3.26 | -4.96% | 840,697 |
| Mar 7, 2025 | 65.01 | 66.16 | 64.62 | 65.78 | 0.56 | 0.86% | 417,300 |
| Mar 6, 2025 | 64.16 | 65.71 | 63.89 | 65.22 | 0.42 | 0.65% | 389,244 |
| Mar 5, 2025 | 63.99 | 65.01 | 63.55 | 64.80 | 0.79 | 1.23% | 431,132 |
| Mar 4, 2025 | 63.44 | 65.06 | 63.43 | 64.01 | 0.23 | 0.36% | 405,100 |
| Mar 3, 2025 | 65.49 | 66.17 | 63.58 | 63.78 | -1.87 | -2.85% | 373,140 |
| Feb 28, 2025 | 64.40 | 65.78 | 64.40 | 65.65 | 1.25 | 1.94% | 405,326 |
| Feb 27, 2025 | 64.46 | 64.97 | 64.14 | 64.40 | -0.54 | -0.83% | 439,509 |
| Feb 26, 2025 | 64.79 | 65.68 | 64.17 | 64.94 | -0.08 | -0.12% | 382,733 |
| Feb 25, 2025 | 64.76 | 65.65 | 64.62 | 65.02 | -0.01 | -0.02% | 370,600 |
| Feb 24, 2025 | 64.55 | 65.61 | 63.92 | 65.03 | 0.63 | 0.98% | 334,900 |
| Feb 21, 2025 | 66.42 | 66.65 | 63.76 | 64.40 | -1.43 | -2.17% | 422,400 |
| Feb 20, 2025 | 66.36 | 66.70 | 65.70 | 65.83 | -0.86 | -1.29% | 233,020 |
| Feb 19, 2025 | 65.43 | 66.82 | 65.43 | 66.69 | 0.34 | 0.51% | 357,000 |
| Feb 18, 2025 | 66.73 | 66.98 | 65.74 | 66.35 | -0.52 | -0.78% | 254,448 |
| Feb 14, 2025 | 66.99 | 67.32 | 66.57 | 66.87 | 0.26 | 0.39% | 325,110 |
| Feb 13, 2025 | 66.90 | 66.97 | 66.45 | 66.61 | 0.22 | 0.33% | 318,100 |
| Feb 12, 2025 | 66.96 | 67.02 | 66.17 | 66.39 | -1.79 | -2.63% | 380,700 |
| Feb 11, 2025 | 67.33 | 68.39 | 67.33 | 68.18 | 0.49 | 0.72% | 196,225 |
| Feb 10, 2025 | 67.41 | 68.37 | 67.32 | 67.69 | 0.73 | 1.09% | 260,345 |
| Feb 7, 2025 | 68.08 | 68.29 | 66.66 | 66.96 | -1.26 | -1.85% | 244,000 |
| Feb 6, 2025 | 69.72 | 69.74 | 68.08 | 68.22 | -1.32 | -1.90% | 237,103 |
| Feb 5, 2025 | 70.24 | 70.36 | 69.11 | 69.54 | -0.26 | -0.37% | 274,232 |
| Feb 4, 2025 | 69.78 | 70.36 | 69.46 | 69.80 | -0.26 | -0.37% | 242,816 |
| Feb 3, 2025 | 69.55 | 70.37 | 68.70 | 70.06 | -0.67 | -0.95% | 293,100 |
| Jan 31, 2025 | 71.39 | 71.67 | 70.25 | 70.73 | -0.87 | -1.22% | 245,520 |
| Jan 30, 2025 | 71.54 | 71.91 | 69.98 | 71.60 | 0.76 | 1.07% | 260,121 |
| Jan 29, 2025 | 71.53 | 71.99 | 70.38 | 70.84 | -0.55 | -0.77% | 315,900 |
| Jan 28, 2025 | 71.15 | 71.90 | 70.93 | 71.39 | 0.19 | 0.27% | 186,437 |
| Jan 27, 2025 | 70.66 | 71.73 | 70.66 | 71.20 | 0.50 | 0.71% | 252,100 |
| Jan 24, 2025 | 69.95 | 70.87 | 69.55 | 70.70 | 0.52 | 0.74% | 199,320 |
| Jan 23, 2025 | 70.47 | 70.80 | 69.78 | 70.18 | -0.33 | -0.47% | 278,449 |
| Jan 22, 2025 | 70.91 | 71.85 | 70.45 | 70.51 | -0.70 | -0.98% | 232,948 |
| Jan 21, 2025 | 71.72 | 72.04 | 71.10 | 71.21 | 0.47 | 0.66% | 422,600 |
| Jan 17, 2025 | 70.60 | 70.82 | 70.21 | 70.74 | 0.98 | 1.40% | 522,200 |