Korn Ferry (KFY) Historical Stock Data
75.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KFY is down -0.02% a day on average. There have been 15 days where Korn Ferry closed green and 15 days where KFY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 75.25 | 75.67 | ↑$0.42 (0.56%) | 74.44 | 75.72 | 446.90K |
| 2024-11-19 | 74.75 | 75.57 | ↑$0.82 (1.10%) | 74.34 | 75.80 | 272.60K |
| 2024-11-18 | 75.63 | 75.33 | ↓$0.30 (-0.40%) | 75.26 | 75.92 | 185.83K |
| 2024-11-15 | 76.99 | 75.23 | ↓$1.76 (-2.29%) | 75.07 | 77.01 | 214.82K |
| 2024-11-14 | 78.18 | 76.49 | ↓$1.69 (-2.16%) | 76.28 | 78.44 | 208.57K |
| 2024-11-13 | 79.36 | 78.19 | ↓$1.17 (-1.47%) | 77.97 | 79.44 | 202.67K |
| 2024-11-12 | 79.30 | 78.66 | ↓$0.64 (-0.81%) | 78.45 | 80.64 | 294.12K |
| 2024-11-11 | 79.48 | 79.26 | ↓$0.22 (-0.28%) | 79.20 | 80.29 | 189.83K |
| 2024-11-08 | 78.25 | 78.43 | ↑$0.18 (0.23%) | 77.81 | 78.67 | 257.21K |
| 2024-11-07 | 79.06 | 77.93 | ↓$1.13 (-1.43%) | 77.91 | 79.21 | 282.20K |
| 2024-11-06 | 77.85 | 79.36 | ↑$1.51 (1.94%) | 77.26 | 79.54 | 697.10K |
| 2024-11-05 | 71.70 | 73.90 | ↑$2.20 (3.07%) | 71.55 | 73.91 | 260.59K |
| 2024-11-04 | 70.37 | 71.74 | ↑$1.37 (1.95%) | 70.37 | 71.88 | 187.72K |
| 2024-11-01 | 70.89 | 70.65 | ↓$0.24 (-0.34%) | 70.41 | 71.35 | 191.05K |
| 2024-10-31 | 70.89 | 70.65 | ↓$0.24 (-0.34%) | 70.53 | 71.48 | 254.78K |
| 2024-10-30 | 70.22 | 70.89 | ↑$0.67 (0.95%) | 70.22 | 71.83 | 237.23K |
| 2024-10-29 | 69.48 | 70.68 | ↑$1.20 (1.73%) | 69.38 | 70.73 | 191.83K |
| 2024-10-28 | 69.67 | 70.18 | ↑$0.51 (0.73%) | 69.56 | 70.81 | 277.89K |
| 2024-10-25 | 69.55 | 68.94 | ↓$0.61 (-0.88%) | 68.92 | 70.26 | 168.43K |
| 2024-10-24 | 69.98 | 69.24 | ↓$0.74 (-1.06%) | 68.62 | 70.34 | 420.77K |
| 2024-10-23 | 68.84 | 69.65 | ↑$0.81 (1.18%) | 68.76 | 70.42 | 249.36K |
| 2024-10-22 | 69.57 | 69.89 | ↑$0.32 (0.46%) | 68.52 | 70.27 | 492.49K |
| 2024-10-21 | 70.70 | 69.71 | ↓$0.99 (-1.40%) | 69.62 | 70.70 | 369.58K |
| 2024-10-18 | 71.14 | 70.65 | ↓$0.49 (-0.69%) | 70.17 | 71.59 | 663.22K |
| 2024-10-17 | 72.67 | 71.14 | ↓$1.53 (-2.11%) | 70.62 | 73.24 | 300.26K |
| 2024-10-16 | 73.27 | 73.38 | ↑$0.11 (0.15%) | 72.59 | 74.04 | 220.55K |
| 2024-10-15 | 72.57 | 72.62 | ↑$0.05 (0.07%) | 72.48 | 74.17 | 247.07K |
| 2024-10-14 | 72.00 | 72.59 | ↑$0.59 (0.82%) | 71.94 | 72.69 | 128.72K |
| 2024-10-11 | 71.56 | 71.82 | ↑$0.26 (0.36%) | 70.41 | 72.13 | 219.74K |
| 2024-10-10 | 70.73 | 70.61 | ↓$0.12 (-0.17%) | 70.27 | 70.94 | 213.79K |
Create an account or log in to view more rows.
$KFY good place to average up
$KFY always with good potential for a long term Hodl
$KFY upupup!
$KFY lets go!!
$KFY Reinvest your dividends
$KFY what happens?
$KFY I need a smoke after this trade
$KFY News?
$KFY yes
keep going down
let's go
stop stalling
$KFY hint hint this is when you buy a few