Korn Ferry (KFY)
68.09
0.93 (1.38%)
At close: Jan 14, 2025, 3:59 PM
68.80
1.04%
Pre-market Jan 15, 2025, 06:53 AM EST
KFY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 67.44 | 68.70 | 67.27 | 68.14 | 0.98 | 1.46% | 312,568 |
| Jan 13, 2025 | 65.00 | 67.30 | 64.52 | 67.16 | 1.74 | 2.66% | 304,016 |
| Jan 10, 2025 | 64.86 | 65.90 | 64.53 | 65.42 | -0.66 | -1.00% | 291,228 |
| Jan 8, 2025 | 65.78 | 66.27 | 65.05 | 66.08 | -0.20 | -0.30% | 304,300 |
| Jan 7, 2025 | 67.34 | 67.56 | 65.74 | 66.28 | -0.76 | -1.13% | 258,600 |
| Jan 6, 2025 | 67.95 | 68.65 | 66.93 | 67.04 | -0.99 | -1.46% | 508,515 |
| Jan 3, 2025 | 66.94 | 68.05 | 66.49 | 68.03 | 1.22 | 1.83% | 249,337 |
| Jan 2, 2025 | 68.05 | 68.12 | 66.27 | 66.81 | -0.64 | -0.95% | 203,906 |
| Dec 31, 2024 | 67.20 | 67.86 | 66.85 | 67.45 | 0.44 | 0.66% | 383,900 |
| Dec 30, 2024 | 67.02 | 67.54 | 66.13 | 67.01 | -0.38 | -0.56% | 233,100 |
| Dec 27, 2024 | 67.64 | 68.35 | 66.52 | 67.39 | -0.87 | -1.27% | 235,726 |
| Dec 26, 2024 | 67.11 | 68.51 | 67.11 | 68.26 | 0.66 | 0.98% | 198,337 |
| Dec 24, 2024 | 66.99 | 67.67 | 66.54 | 67.60 | 0.64 | 0.96% | 147,400 |
| Dec 23, 2024 | 66.53 | 67.24 | 66.08 | 66.96 | 0.40 | 0.60% | 358,000 |
| Dec 20, 2024 | 65.51 | 67.11 | 65.51 | 66.56 | -0.04 | -0.06% | 1,095,500 |
| Dec 19, 2024 | 67.66 | 67.89 | 66.25 | 66.60 | -0.36 | -0.54% | 269,000 |
| Dec 18, 2024 | 69.79 | 70.07 | 66.51 | 66.96 | -2.38 | -3.43% | 499,720 |
| Dec 17, 2024 | 69.32 | 70.47 | 68.73 | 69.34 | -0.86 | -1.23% | 686,043 |
| Dec 16, 2024 | 69.94 | 70.85 | 69.69 | 70.20 | 0.09 | 0.13% | 447,147 |
| Dec 13, 2024 | 70.10 | 70.75 | 69.80 | 70.11 | -0.22 | -0.31% | 362,706 |
| Dec 12, 2024 | 71.06 | 71.45 | 70.06 | 70.33 | -0.86 | -1.21% | 421,200 |
| Dec 11, 2024 | 72.00 | 72.61 | 71.18 | 71.19 | -0.74 | -1.03% | 605,000 |
| Dec 10, 2024 | 71.99 | 72.60 | 70.68 | 71.93 | -0.59 | -0.81% | 440,131 |
| Dec 9, 2024 | 71.92 | 73.09 | 70.19 | 72.52 | 0.96 | 1.34% | 537,607 |
| Dec 6, 2024 | 72.76 | 73.33 | 70.76 | 71.56 | -0.52 | -0.72% | 569,800 |
| Dec 5, 2024 | 73.88 | 75.00 | 71.99 | 72.08 | -6.57 | -8.35% | 757,400 |
| Dec 4, 2024 | 78.41 | 79.17 | 78.10 | 78.65 | 0.69 | 0.89% | 411,408 |
| Dec 3, 2024 | 78.59 | 78.59 | 77.68 | 77.96 | -0.64 | -0.81% | 335,640 |
| Dec 2, 2024 | 78.55 | 79.16 | 77.81 | 78.60 | 0.26 | 0.33% | 386,000 |
| Nov 29, 2024 | 78.89 | 78.97 | 78.20 | 78.34 | 0.15 | 0.19% | 184,819 |
| Nov 27, 2024 | 79.87 | 80.49 | 78.09 | 78.19 | -1.21 | -1.52% | 254,715 |
| Nov 26, 2024 | 79.05 | 79.67 | 78.14 | 79.40 | 0.06 | 0.08% | 287,539 |
| Nov 25, 2024 | 78.26 | 80.22 | 78.26 | 79.34 | 1.89 | 2.44% | 392,607 |
| Nov 22, 2024 | 77.37 | 78.19 | 77.27 | 77.45 | 0.47 | 0.61% | 318,800 |
| Nov 21, 2024 | 76.05 | 77.06 | 75.92 | 76.98 | 1.31 | 1.73% | 240,000 |
| Nov 20, 2024 | 75.25 | 75.72 | 74.44 | 75.67 | 0.10 | 0.13% | 446,900 |
| Nov 19, 2024 | 74.75 | 75.80 | 74.34 | 75.57 | 0.24 | 0.32% | 272,595 |
| Nov 18, 2024 | 75.63 | 75.92 | 75.26 | 75.33 | 0.10 | 0.13% | 185,832 |
| Nov 15, 2024 | 76.99 | 77.01 | 75.07 | 75.23 | -1.26 | -1.65% | 214,817 |
| Nov 14, 2024 | 78.18 | 78.44 | 76.28 | 76.49 | -1.70 | -2.17% | 208,600 |
| Nov 13, 2024 | 79.36 | 79.44 | 77.97 | 78.19 | -0.47 | -0.60% | 202,700 |
| Nov 12, 2024 | 79.30 | 80.64 | 78.45 | 78.66 | -0.60 | -0.76% | 294,117 |
| Nov 11, 2024 | 79.48 | 80.29 | 79.20 | 79.26 | 0.83 | 1.06% | 189,829 |
| Nov 8, 2024 | 78.25 | 78.67 | 77.81 | 78.43 | 0.50 | 0.64% | 257,210 |
| Nov 7, 2024 | 79.06 | 79.21 | 77.91 | 77.93 | -1.43 | -1.80% | 282,200 |
| Nov 6, 2024 | 77.85 | 79.54 | 77.26 | 79.36 | 5.46 | 7.39% | 697,100 |
| Nov 5, 2024 | 71.70 | 73.91 | 71.55 | 73.90 | 2.16 | 3.01% | 260,600 |
| Nov 4, 2024 | 70.37 | 71.88 | 70.37 | 71.74 | 1.09 | 1.54% | 187,721 |
| Nov 1, 2024 | 70.89 | 71.35 | 70.41 | 70.65 | 0.00 | 0.00% | 191,046 |
| Oct 31, 2024 | 70.89 | 71.48 | 70.53 | 70.65 | -0.24 | -0.34% | 254,800 |