Korn Ferry (KFY) NYSE

73.07

-0.16(-0.22%)

Updated at September 08 02:52PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202573.8573.2373.2374.6473337,469
September 04, 202573.9973.7273.7273.9973.27423,600
September 03, 202573.6273.5973.5974.2473.36309,317
September 02, 202573.1473.973.974.2573.05425,900
August 29, 20257574.1474.1475.7574.03335,600
August 28, 202575.4774.8774.8775.4774.28353,711
August 27, 202574.6175.0975.0975.3674.32370,341
August 26, 202576.2874.7474.7476.4774.65323,632
August 25, 202576.3676.2276.2276.676.08362,190
August 22, 202573.5776.4676.4676.5373.49452,318
August 21, 202573.0772.972.973.6472.7136,900
August 20, 202573.8673.173.173.9473.06207,500
August 19, 202573.4373.7373.7374.0273.03196,800
August 18, 202572.6473.1873.1873.4872.54282,506
August 15, 202573.3972.4672.4673.4672.04234,200
August 14, 202573.9773.2573.2573.9872.84256,600
August 13, 202571.9274.5274.5274.5471.92259,100
August 12, 202570.7771.7571.7571.9170.6347,600
August 11, 202571.170.5970.5971.8170.18221,702
August 08, 202570.671.0471.0471.3370.23171,735
August 07, 202571.0670.570.571.4470.17199,538
August 06, 202570.4470.4670.4670.5269.91208,500
August 05, 202569.9370.4670.4671.1669.93343,900
August 04, 202569.2469.6169.6169.7869.22209,731
August 01, 202570.269.0569.0570.4268.75338,400
July 31, 20257170.8770.8771.8270.7315,333
July 30, 202572.8671.6671.667371.37248,721
July 29, 202573.7172.5572.5573.7172.45254,707
July 28, 202573.6773.5173.5174.1473.31290,800
July 25, 202573.8473.7173.7174.0273.29226,300
July 24, 20257473.5473.5474.4173.48297,500
July 23, 202573.6974.0374.0374.2773.37330,400
July 22, 202573.4373.5773.5774.0873.23289,736
July 21, 202574.1573.1573.1574.6173.13298,900
July 18, 202574.573.9773.9775.5373.85433,400
July 17, 202573.674.574.574.7673.4437,300
July 16, 202572.3173.6573.6573.7171.94417,100
July 15, 202573.9572.0772.0774.2972.01473,000
July 14, 202573.5174.0874.0874.1173.12466,648
July 11, 202574.4773.5773.5774.673.42428,901
July 10, 202574.7274.874.875.3874.34453,100
July 09, 202573.8474.8974.8974.8973.07461,715
July 08, 202573.4373.8173.8174.473.32741,741
July 07, 202573.5373.3773.3774.0272.72726,400
July 03, 202574.6173.9873.9874.6373.68271,000
July 02, 202573.8574.6474.1674.6572.87663,100
July 01, 202572.8673.9173.4375.3772.59839,436
June 30, 202573.3273.3373.3373.672.56646,574
June 27, 202573.4373.0173.0173.5872.161.49M
June 26, 202573.5373.1573.1573.5371.87947,620
June 25, 202574.2873.5173.5174.7172.91997,600
June 24, 202572.6274.5474.5474.5971.35958,700
June 23, 202570.3272.272.272.2770.32573,500
June 20, 202571.1570.3670.3672.0369.321.32M
June 18, 202576.771.0771.0777.9871.011.94M
June 17, 20256766.7666.7667.7966.59403,912
June 16, 202567.1467.6267.6267.7966.35451,217
June 13, 202567.6866.5966.5968.3566.43396,797
June 12, 202568.6168.8268.8269.2168.41323,000
June 11, 202570.1669.3269.3270.2568.73334,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved