Korn Ferry - KFY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	70.78	70.17	70.17	70.78	69.91	316,600
September 26, 2025	70.12	70.38	70.38	70.92	69.68	292,635
September 25, 2025	71.34	70.53	70.05	71.43	70.37	508,100
September 24, 2025	72.44	71.7	71.21	73	71.42	291,200
September 23, 2025	72.95	72.44	71.95	73.86	72.12	546,000
September 22, 2025	73.01	72.96	72.46	73.43	72.53	370,800
September 19, 2025	74.32	73.07	73.07	74.57	73.01	1.13M
September 18, 2025	72.75	73.45	73.45	73.77	72.29	386,100
September 17, 2025	73.13	72.4	72.4	74.19	72.24	456,000
September 16, 2025	72.06	73.02	73.02	73.27	71.9	380,300
September 15, 2025	72.43	72.43	72.43	73.14	71.89	439,305
September 12, 2025	74.88	72.28	72.28	74.92	72.24	526,110
September 11, 2025	72.72	75.07	75.07	75.19	72.52	694,100
September 10, 2025	73.06	72.72	72.72	74.46	71.92	925,806
September 09, 2025	76.38	72.93	72.93	78.5	72.69	863,313
September 08, 2025	73.07	72.51	72.51	73.35	72.15	739,900
September 05, 2025	73.85	73.23	73.23	74.64	73	337,469
September 04, 2025	73.99	73.72	73.72	73.99	73.27	423,600
September 03, 2025	73.62	73.59	73.59	74.24	73.36	309,317
September 02, 2025	73.14	73.9	73.9	74.25	73.05	425,900
August 29, 2025	75	74.14	74.14	75.75	74.03	335,600
August 28, 2025	75.47	74.87	74.87	75.47	74.28	353,711
August 27, 2025	74.61	75.09	75.09	75.36	74.32	370,341
August 26, 2025	76.28	74.74	74.74	76.47	74.65	323,632
August 25, 2025	76.36	76.22	76.22	76.6	76.08	362,190
August 22, 2025	73.57	76.46	76.46	76.53	73.49	452,318
August 21, 2025	73.07	72.9	72.9	73.64	72.7	136,900
August 20, 2025	73.86	73.1	73.1	73.94	73.06	207,500
August 19, 2025	73.43	73.73	73.73	74.02	73.03	196,800
August 18, 2025	72.64	73.18	73.18	73.48	72.54	282,506
August 15, 2025	73.39	72.46	72.46	73.46	72.04	234,200
August 14, 2025	73.97	73.25	73.25	73.98	72.84	256,600
August 13, 2025	71.92	74.52	74.52	74.54	71.92	259,100
August 12, 2025	70.77	71.75	71.75	71.91	70.6	347,600
August 11, 2025	71.1	70.59	70.59	71.81	70.18	221,702
August 08, 2025	70.6	71.04	71.04	71.33	70.23	171,735
August 07, 2025	71.06	70.5	70.5	71.44	70.17	199,538
August 06, 2025	70.44	70.46	70.46	70.52	69.91	208,500
August 05, 2025	69.93	70.46	70.46	71.16	69.93	343,900
August 04, 2025	69.24	69.61	69.61	69.78	69.22	209,731
August 01, 2025	70.2	69.05	69.05	70.42	68.75	338,400
July 31, 2025	71	70.87	70.87	71.82	70.7	315,333
July 30, 2025	72.86	71.66	71.66	73	71.37	248,721
July 29, 2025	73.71	72.55	72.55	73.71	72.45	254,707
July 28, 2025	73.67	73.51	73.51	74.14	73.31	290,800
July 25, 2025	73.84	73.71	73.71	74.02	73.29	226,300

Korn Ferry (KFY) NYSE