Korn Ferry (KFY) Historical Stock Data
68.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KFY is up 0.24% a day on average. There have been 17 days where Korn Ferry closed green and 13 days where KFY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 68.65 | 68.02 | ↓$0.63 (-0.92%) | 67.11 | 68.70 | 305.74K |
| 2025-05-09 | 66.72 | 66.05 | ↓$0.67 (-1.00%) | 65.77 | 66.89 | 204.15K |
| 2025-05-08 | 64.95 | 66.59 | ↑$1.64 (2.53%) | 64.58 | 66.80 | 251.72K |
| 2025-05-07 | 64.07 | 64.37 | ↑$0.30 (0.47%) | 63.70 | 64.49 | 252.45K |
| 2025-05-06 | 63.00 | 63.79 | ↑$0.79 (1.25%) | 62.89 | 64.25 | 195.42K |
| 2025-05-05 | 63.15 | 63.65 | ↑$0.50 (0.79%) | 62.95 | 64.24 | 292.74K |
| 2025-05-02 | 63.28 | 64.04 | ↑$0.76 (1.20%) | 63.28 | 64.15 | 300.07K |
| 2025-05-01 | 61.86 | 62.59 | ↑$0.73 (1.18%) | 61.08 | 62.94 | 421.92K |
| 2025-04-30 | 61.58 | 61.70 | ↑$0.12 (0.19%) | 60.75 | 61.74 | 432.82K |
| 2025-04-29 | 61.05 | 61.72 | ↑$0.67 (1.10%) | 60.77 | 61.90 | 363.83K |
| 2025-04-28 | 61.65 | 61.47 | ↓$0.18 (-0.29%) | 60.38 | 62.49 | 320.64K |
| 2025-04-25 | 61.86 | 61.84 | ↓$0.02 (-0.03%) | 60.73 | 62.14 | 604.31K |
| 2025-04-24 | 61.85 | 62.27 | ↑$0.42 (0.68%) | 59.48 | 62.48 | 510.11K |
| 2025-04-23 | 62.57 | 61.98 | ↓$0.59 (-0.94%) | 61.79 | 63.11 | 606.35K |
| 2025-04-22 | 59.83 | 60.92 | ↑$1.09 (1.82%) | 59.83 | 61.06 | 349.90K |
| 2025-04-21 | 60.36 | 59.48 | ↓$0.88 (-1.46%) | 59.23 | 60.61 | 275.34K |
| 2025-04-17 | 61.22 | 60.72 | ↓$0.50 (-0.82%) | 60.13 | 61.76 | 427.32K |
| 2025-04-16 | 62.43 | 61.66 | ↓$0.77 (-1.23%) | 61.15 | 62.87 | 278.46K |
| 2025-04-15 | 63.67 | 62.32 | ↓$1.35 (-2.12%) | 62.28 | 64.29 | 344.90K |
| 2025-04-14 | 65.05 | 64.45 | ↓$0.60 (-0.92%) | 63.56 | 65.15 | 282.33K |
| 2025-04-11 | 62.96 | 63.96 | ↑$1.00 (1.59%) | 61.82 | 64.20 | 256.26K |
| 2025-04-10 | 62.65 | 62.93 | ↑$0.28 (0.45%) | 61.11 | 63.55 | 340.64K |
| 2025-04-09 | 59.88 | 64.12 | ↑$4.24 (7.08%) | 59.73 | 65.38 | 627.86K |
| 2025-04-08 | 62.51 | 60.29 | ↓$2.22 (-3.55%) | 59.44 | 62.51 | 719.29K |
| 2025-04-07 | 60.96 | 60.81 | ↓$0.15 (-0.25%) | 59.91 | 64.12 | 0.94M |
| 2025-04-04 | 62.23 | 62.30 | ↑$0.07 (0.11%) | 61.23 | 63.23 | 585.96K |
| 2025-04-03 | 66.55 | 64.29 | ↓$2.26 (-3.40%) | 63.85 | 67.06 | 816.25K |
| 2025-04-02 | 67.81 | 68.87 | ↑$1.06 (1.56%) | 67.36 | 68.95 | 502.78K |
| 2025-04-01 | 67.35 | 68.42 | ↑$1.07 (1.59%) | 66.62 | 68.73 | 490.96K |
| 2025-03-31 | 67.49 | 67.83 | ↑$0.34 (0.50%) | 66.90 | 68.14 | 371.65K |
Create an account or log in to view more rows.
$KFY called it
$KFY free to hold
$KFY great sale!!!! Buy buy buy
$KFY Holding Strong since January ??????????
$KFY yeeeeeee haw
$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