Korn Ferry (KFY)
NYSE: KFY
· Real-Time Price · USD
71.38
-0.32 (-0.45%)
At close: Sep 25, 2025, 10:14 AM
KFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 72.44 | 72.99 | 71.42 | 71.70 | 71.70 | -1.02% | 283,392 |
| Sep 23, 2025 | 72.95 | 73.86 | 72.12 | 72.44 | 72.44 | -0.71% | 546,000 |
| Sep 22, 2025 | 73.01 | 73.43 | 72.53 | 72.96 | 72.96 | -0.15% | 370,800 |
| Sep 19, 2025 | 74.32 | 74.57 | 73.01 | 73.07 | 73.07 | -0.52% | 1,132,519 |
| Sep 18, 2025 | 72.75 | 73.77 | 72.29 | 73.45 | 73.45 | 1.45% | 386,159 |
| Sep 17, 2025 | 73.13 | 74.19 | 72.24 | 72.40 | 72.40 | -0.85% | 456,039 |
| Sep 16, 2025 | 72.06 | 73.27 | 71.90 | 73.02 | 73.02 | 0.81% | 380,300 |
| Sep 15, 2025 | 72.43 | 73.14 | 71.89 | 72.43 | 72.43 | 0.21% | 439,305 |
| Sep 12, 2025 | 74.88 | 74.92 | 72.24 | 72.28 | 72.28 | -3.72% | 526,110 |
| Sep 11, 2025 | 72.72 | 75.19 | 72.52 | 75.07 | 75.07 | 3.23% | 694,100 |
| Sep 10, 2025 | 73.06 | 74.46 | 71.92 | 72.72 | 72.72 | -0.29% | 925,806 |
| Sep 9, 2025 | 76.38 | 78.50 | 72.69 | 72.93 | 72.93 | 0.58% | 863,313 |
| Sep 8, 2025 | 73.07 | 73.35 | 72.15 | 72.51 | 72.51 | -0.98% | 739,900 |
| Sep 5, 2025 | 73.85 | 74.64 | 73.00 | 73.23 | 73.23 | -0.66% | 337,469 |
| Sep 4, 2025 | 73.99 | 73.99 | 73.27 | 73.72 | 73.72 | 0.18% | 423,600 |
| 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 |