Korn Ferry (KFY)
NYSE: KFY
· Real-Time Price · USD
73.70
0.11 (0.15%)
At close: Sep 04, 2025, 3:59 PM
73.72
0.03%
After-hours: Sep 04, 2025, 06:19 PM EDT
KFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 73.99 | 73.99 | 73.27 | 73.72 | 73.72 | 0.18% | 421,415 |
| Sep 3, 2025 | 73.62 | 74.24 | 73.36 | 73.59 | 73.59 | -0.42% | 309,317 |
| Sep 2, 2025 | 73.14 | 74.25 | 73.05 | 73.90 | 73.90 | -0.32% | 425,900 |
| Aug 29, 2025 | 75.00 | 75.75 | 74.03 | 74.14 | 74.14 | -0.98% | 335,600 |
| Aug 28, 2025 | 75.47 | 75.47 | 74.28 | 74.87 | 74.87 | -0.29% | 353,711 |
| Aug 27, 2025 | 74.61 | 75.36 | 74.32 | 75.09 | 75.09 | 0.47% | 370,341 |
| Aug 26, 2025 | 76.28 | 76.47 | 74.65 | 74.74 | 74.74 | -1.94% | 323,632 |
| Aug 25, 2025 | 76.36 | 76.60 | 76.08 | 76.22 | 76.22 | -0.31% | 362,190 |
| Aug 22, 2025 | 73.57 | 76.53 | 73.49 | 76.46 | 76.46 | 4.88% | 452,318 |
| Aug 21, 2025 | 73.07 | 73.64 | 72.70 | 72.90 | 72.90 | -0.27% | 136,900 |
| Aug 20, 2025 | 73.86 | 73.94 | 73.06 | 73.10 | 73.10 | -0.85% | 207,500 |
| Aug 19, 2025 | 73.43 | 74.02 | 73.03 | 73.73 | 73.73 | 0.75% | 196,800 |
| Aug 18, 2025 | 72.64 | 73.48 | 72.54 | 73.18 | 73.18 | 0.99% | 284,001 |
| Aug 15, 2025 | 73.39 | 73.46 | 72.04 | 72.46 | 72.46 | -1.08% | 234,200 |
| Aug 14, 2025 | 73.97 | 73.98 | 72.84 | 73.25 | 73.25 | -1.70% | 256,600 |
| 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 |