Korn Ferry (KFY) Historical Stock Data
68.87 ↑0.45 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KFY is up 0.05% a day on average. There have been 20 days where Korn Ferry closed green and 10 days where KFY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-28 | 68.36 | 68.08 | ↓$0.28 (-0.41%) | 67.48 | 68.68 | 428.73K |
| 2025-03-27 | 68.13 | 68.70 | ↑$0.57 (0.84%) | 67.62 | 68.91 | 415.81K |
| 2025-03-26 | 68.22 | 68.44 | ↑$0.22 (0.32%) | 67.86 | 68.94 | 244.87K |
| 2025-03-25 | 68.37 | 68.06 | ↓$0.31 (-0.45%) | 67.64 | 68.56 | 331.84K |
| 2025-03-24 | 67.49 | 68.26 | ↑$0.77 (1.14%) | 67.24 | 68.41 | 426.80K |
| 2025-03-21 | 66.33 | 66.60 | ↑$0.27 (0.41%) | 65.29 | 66.65 | 2.46M |
| 2025-03-20 | 67.20 | 66.88 | ↓$0.32 (-0.48%) | 66.48 | 67.87 | 430.15K |
| 2025-03-19 | 67.57 | 67.84 | ↑$0.27 (0.40%) | 66.42 | 68.11 | 487.99K |
| 2025-03-18 | 66.93 | 67.40 | ↑$0.47 (0.70%) | 66.58 | 67.56 | 387.68K |
| 2025-03-17 | 67.31 | 67.46 | ↑$0.15 (0.22%) | 67.07 | 68.17 | 380.22K |
| 2025-03-14 | 66.70 | 67.35 | ↑$0.65 (0.97%) | 65.37 | 67.48 | 515.27K |
| 2025-03-13 | 66.04 | 66.46 | ↑$0.42 (0.64%) | 65.40 | 67.06 | 550.98K |
| 2025-03-12 | 67.67 | 66.47 | ↓$1.20 (-1.77%) | 65.31 | 67.67 | 1.22M |
| 2025-03-11 | 68.70 | 67.27 | ↓$1.43 (-2.08%) | 66.44 | 69.77 | 0.95M |
| 2025-03-10 | 65.33 | 62.52 | ↓$2.81 (-4.30%) | 62.01 | 65.33 | 840.70K |
| 2025-03-07 | 65.01 | 65.78 | ↑$0.77 (1.18%) | 64.62 | 66.16 | 417.29K |
| 2025-03-06 | 64.16 | 65.22 | ↑$1.06 (1.65%) | 63.89 | 65.71 | 389.24K |
| 2025-03-05 | 63.99 | 64.80 | ↑$0.81 (1.27%) | 63.55 | 65.01 | 431.13K |
| 2025-03-04 | 63.44 | 64.01 | ↑$0.57 (0.90%) | 63.43 | 65.06 | 405.09K |
| 2025-03-03 | 65.49 | 63.78 | ↓$1.71 (-2.61%) | 63.58 | 66.17 | 373.14K |
| 2025-02-28 | 64.40 | 65.65 | ↑$1.25 (1.94%) | 64.40 | 65.78 | 405.33K |
| 2025-02-27 | 64.46 | 64.40 | ↓$0.06 (-0.09%) | 64.14 | 64.97 | 439.51K |
| 2025-02-26 | 64.79 | 64.94 | ↑$0.15 (0.23%) | 64.17 | 65.68 | 382.73K |
| 2025-02-25 | 64.76 | 65.02 | ↑$0.26 (0.40%) | 64.62 | 65.65 | 370.60K |
| 2025-02-24 | 64.55 | 65.03 | ↑$0.48 (0.74%) | 63.92 | 65.61 | 334.88K |
| 2025-02-21 | 66.42 | 64.40 | ↓$2.02 (-3.04%) | 63.76 | 66.65 | 422.39K |
| 2025-02-20 | 66.36 | 65.83 | ↓$0.53 (-0.80%) | 65.70 | 66.70 | 233.02K |
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