Korn Ferry (KFY)
NYSE: KFY
· Real-Time Price · USD
73.27
-1.25 (-1.68%)
At close: Aug 14, 2025, 3:59 PM
74.78
2.07%
Pre-market: Aug 15, 2025, 07:02 AM EDT
KFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 73.97 | 73.98 | 72.84 | 73.25 | 73.25 | -1.70% | 188,399 |
| Aug 13, 2025 | 71.92 | 74.54 | 71.92 | 74.52 | 74.52 | 3.86% | 259,100 |
| Aug 12, 2025 | 70.77 | 71.91 | 70.60 | 71.75 | 71.75 | 1.64% | 347,600 |
| Aug 11, 2025 | 71.10 | 71.81 | 70.18 | 70.59 | 70.59 | -0.63% | 221,702 |
| Aug 8, 2025 | 70.60 | 71.33 | 70.23 | 71.04 | 71.04 | 0.77% | 171,735 |
| Aug 7, 2025 | 71.06 | 71.44 | 70.17 | 70.50 | 70.50 | 0.06% | 199,538 |
| Aug 6, 2025 | 70.44 | 70.52 | 69.91 | 70.46 | 70.46 | 0.00% | 208,500 |
| Aug 5, 2025 | 69.93 | 71.16 | 69.93 | 70.46 | 70.46 | 1.22% | 343,900 |
| Aug 4, 2025 | 69.24 | 69.78 | 69.22 | 69.61 | 69.61 | 0.81% | 209,731 |
| Aug 1, 2025 | 70.20 | 70.42 | 68.75 | 69.05 | 69.05 | -2.57% | 338,400 |
| Jul 31, 2025 | 71.00 | 71.82 | 70.70 | 70.87 | 70.87 | -1.10% | 315,333 |
| Jul 30, 2025 | 72.86 | 73.00 | 71.37 | 71.66 | 71.66 | -1.23% | 248,721 |
| Jul 29, 2025 | 73.71 | 73.71 | 72.45 | 72.55 | 72.55 | -1.31% | 254,707 |
| Jul 28, 2025 | 73.67 | 74.14 | 73.31 | 73.51 | 73.51 | -0.27% | 290,800 |
| Jul 25, 2025 | 73.84 | 74.02 | 73.29 | 73.71 | 73.71 | 0.23% | 226,300 |
| Jul 24, 2025 | 74.00 | 74.41 | 73.48 | 73.54 | 73.54 | -0.66% | 297,500 |
| Jul 23, 2025 | 73.69 | 74.27 | 73.37 | 74.03 | 74.03 | 0.63% | 330,400 |
| Jul 22, 2025 | 73.43 | 74.08 | 73.23 | 73.57 | 73.57 | 0.57% | 289,736 |
| Jul 21, 2025 | 74.15 | 74.61 | 73.13 | 73.15 | 73.15 | -1.11% | 298,900 |
| Jul 18, 2025 | 74.50 | 75.53 | 73.85 | 73.97 | 73.97 | -0.71% | 433,400 |