Korn Ferry (KFY)
NYSE: KFY
· Real-Time Price · USD
69.47
-0.27 (-0.39%)
At close: Oct 15, 2025, 3:59 PM
69.46
-0.01%
After-hours: Oct 15, 2025, 06:22 PM EDT
KFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 68.85 | 70.26 | 68.56 | 69.74 | 69.74 | 0.49% | 614,610 |
| Oct 13, 2025 | 68.58 | 70.33 | 68.48 | 69.40 | 69.40 | 2.18% | 415,400 |
| Oct 10, 2025 | 69.81 | 70.30 | 67.85 | 67.92 | 67.92 | -3.56% | 557,800 |
| Oct 9, 2025 | 70.18 | 70.59 | 69.47 | 70.43 | 70.43 | -0.30% | 333,500 |
| Oct 8, 2025 | 70.31 | 70.93 | 69.98 | 70.64 | 70.64 | 0.03% | 280,500 |
| Oct 7, 2025 | 71.22 | 71.22 | 70.36 | 70.62 | 70.62 | -1.00% | 697,343 |
| Oct 6, 2025 | 70.48 | 73.25 | 70.44 | 71.33 | 71.33 | 2.44% | 679,600 |
| Oct 3, 2025 | 69.29 | 70.10 | 69.29 | 69.63 | 69.63 | 0.59% | 288,100 |
| Oct 2, 2025 | 69.45 | 69.88 | 68.65 | 69.22 | 69.22 | -0.40% | 265,729 |
| Oct 1, 2025 | 69.22 | 69.92 | 68.97 | 69.50 | 69.50 | -0.69% | 301,035 |
| Sep 30, 2025 | 70.03 | 70.35 | 69.39 | 69.98 | 69.98 | -0.27% | 352,206 |
| Sep 29, 2025 | 70.78 | 70.78 | 69.91 | 70.17 | 70.17 | -0.30% | 316,600 |
| Sep 26, 2025 | 70.12 | 70.92 | 69.68 | 70.38 | 70.38 | -0.21% | 292,635 |
| Sep 25, 2025 | 71.34 | 71.43 | 70.37 | 70.53 | 70.05 | -1.63% | 508,100 |
| Sep 24, 2025 | 72.44 | 73.00 | 71.42 | 71.70 | 71.21 | -1.02% | 291,200 |
| Sep 23, 2025 | 72.95 | 73.86 | 72.12 | 72.44 | 71.95 | -0.71% | 546,000 |
| Sep 22, 2025 | 73.01 | 73.43 | 72.53 | 72.96 | 72.46 | -0.15% | 370,800 |
| Sep 19, 2025 | 74.32 | 74.57 | 73.01 | 73.07 | 72.57 | -0.52% | 1,132,519 |
| Sep 18, 2025 | 72.75 | 73.77 | 72.29 | 73.45 | 72.95 | 1.45% | 386,159 |
| Sep 17, 2025 | 73.13 | 74.19 | 72.24 | 72.40 | 71.91 | -0.85% | 456,039 |
Page 1 of 136