Korn Ferry - KFY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	67.15	66.52	66.52	67.49	66.28	446,800
December 22, 2025	68.01	67.28	67.28	68.67	66.97	574,800
December 19, 2025	68.54	68.26	68.26	69.3	68.21	1.56M
December 18, 2025	69.27	69.3	68.82	69.77	68.77	476,700
December 17, 2025	68.28	69.05	68.57	69.44	68.28	502,969
December 16, 2025	69.08	68.46	67.99	69.4	68.45	503,711
December 15, 2025	70.08	68.83	68.35	70.65	68.58	584,439
December 12, 2025	69.15	69.88	69.88	70	68.81	750,260
December 11, 2025	68.2	68.7	68.7	69.13	67.61	557,500
December 10, 2025	67.72	67.43	67.43	68.22	66.27	813,300
December 09, 2025	65.97	67.76	67.76	68.01	65.25	700,218
December 08, 2025	66.11	64.97	64.97	67.02	64.9	596,239
December 05, 2025	66.11	66.07	66.07	67.14	65.71	435,119
December 04, 2025	66.61	66.48	66.55	66.95	66.04	340,338
December 03, 2025	66.33	66.44	66.44	67.25	66.02	349,000
December 02, 2025	65.9	66.01	66.01	66.64	65.43	358,508
December 01, 2025	65.34	65.77	65.77	66.68	65.34	465,700
November 28, 2025	65.95	65.77	65.77	66.4	65.17	313,325
November 26, 2025	65.77	65.46	65.46	66.35	65.37	592,300
November 25, 2025	65.38	66.25	66.25	67.38	65.37	556,036
November 24, 2025	64.72	64.38	64.38	65.17	64.2	379,928
November 21, 2025	63.02	64.88	64.88	65.33	62.58	450,200
November 20, 2025	63.91	62.57	62.57	64.31	62.46	364,923
November 19, 2025	63.83	63.4	63.4	63.98	63.21	234,426
November 18, 2025	63.36	63.64	63.64	64.03	63.36	224,619
November 17, 2025	65	63.55	63.55	65	63.51	228,200
November 14, 2025	65.09	65	65	65.6	64.36	225,836
November 13, 2025	65.21	65.34	65.34	66.36	64.85	327,700
November 12, 2025	65.7	65.65	65.65	66.1	65.22	275,608
November 11, 2025	64.43	65.36	65.36	65.38	64.17	177,800
November 10, 2025	64.92	64.22	64.22	65.14	63.66	355,713
November 07, 2025	64.97	64.5	64.5	65.89	64.19	435,900
November 06, 2025	65.78	64.98	64.98	66.1	63.97	469,500
November 05, 2025	65.24	66.37	66.37	66.65	65.13	345,349
November 04, 2025	64.23	65.35	65.35	65.45	64.23	484,100
November 03, 2025	64.85	64.28	64.28	65.26	63.95	604,046
October 31, 2025	65.39	64.7	64.7	65.77	64.52	583,245
October 30, 2025	66.32	65.39	65.39	67.2	65.01	639,500
October 29, 2025	69.99	66.5	66.5	70.67	66.37	944,322
October 28, 2025	70.12	70.31	70.31	70.41	69.63	358,820
October 27, 2025	71.32	70.28	70.28	71.49	70.27	171,900
October 24, 2025	71.71	71.04	71.04	71.71	70.79	365,500
October 23, 2025	70.8	71	71	71.72	70.4	415,189
October 22, 2025	70.34	71	71	71.23	69.94	365,700
October 21, 2025	69.23	70.11	70.11	70.34	69.01	313,600
October 20, 2025	69.09	68.97	68.97	69.53	68.67	178,148
October 17, 2025	68.36	68.4	68.4	68.84	67.96	232,100
October 16, 2025	69.17	68.27	68.27	69.7	67.93	401,000
October 15, 2025	69.87	69.46	69.46	70.22	68.35	533,521
October 14, 2025	68.85	69.74	69.74	70.26	68.56	623,947
October 13, 2025	68.58	69.4	69.4	70.33	68.48	415,400
October 10, 2025	69.81	67.92	67.92	70.3	67.85	557,800
October 09, 2025	70.18	70.43	70.43	70.59	69.47	333,500
October 08, 2025	70.31	70.64	70.64	70.93	69.98	280,500
October 07, 2025	71.22	70.62	70.62	71.22	70.36	697,343
October 06, 2025	70.48	71.33	71.33	73.25	70.44	679,600
October 03, 2025	69.29	69.63	69.63	70.1	69.29	288,100
October 02, 2025	69.45	69.22	69.22	69.88	68.65	265,729
October 01, 2025	69.22	69.5	69.5	69.92	68.97	301,035
September 30, 2025	70.03	69.98	69.98	70.35	69.39	352,206

Korn Ferry (KFY) NYSE