Korn Ferry - KFY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63	62.2	62.2	63.51	62.01	385,038
February 19, 2026	62.4	62.87	62.87	62.99	62.02	496,400
February 18, 2026	61.46	62.64	62.64	63.01	61.38	520,702
February 17, 2026	61.54	61.33	61.33	61.7	60.48	405,400
February 13, 2026	60.72	61.23	61.23	61.77	60.02	432,304
February 12, 2026	62.53	60.17	60.17	63.11	60.16	678,700
February 11, 2026	68.13	62.41	62.41	68.31	62.18	574,622
February 10, 2026	66.46	67.98	67.98	68.22	66.46	576,841
February 09, 2026	67.85	66.62	66.62	68.61	66.6	426,800
February 06, 2026	66.85	68.11	68.11	69.44	66.72	747,913
February 05, 2026	67.4	66.78	66.78	67.99	66.53	613,909
February 04, 2026	67.71	67.05	67.05	68.45	66.59	814,323
February 03, 2026	69.01	67.37	67.37	69.71	66.96	475,910
February 02, 2026	69.25	70.08	70.08	70.47	68.12	369,100
January 30, 2026	67.21	69.47	69.47	69.7	67.21	701,941
January 29, 2026	66.85	67.25	67.25	67.4	66.18	600,241
January 28, 2026	67.7	66.35	66.35	68	66.26	334,900
January 27, 2026	67.99	67.77	67.77	67.99	67.05	337,400
January 26, 2026	68.15	68.19	68.19	68.31	66.93	376,811
January 23, 2026	68.58	68.01	68.01	69.03	67.83	276,927
January 22, 2026	68.32	68.74	68.74	69.15	68.29	559,614
January 21, 2026	66.99	67.8	67.8	68.22	66.99	418,501
January 20, 2026	67.01	66.48	66.48	67.98	66.28	309,103
January 16, 2026	68.13	67.97	67.97	68.28	67.53	338,400
January 15, 2026	67.87	68.74	68.74	68.9	67.72	255,000
January 14, 2026	67.55	67.67	67.67	68.23	67.07	322,007
January 13, 2026	69.05	67.29	67.29	69.05	66.81	373,184
January 12, 2026	68.73	68.86	68.86	68.98	68.15	468,930
January 09, 2026	67.79	68.98	68.98	69.4	67.38	449,100
January 08, 2026	66.19	68.04	68.04	68.14	66.19	392,918
January 07, 2026	66.97	66.59	66.59	66.97	65.58	331,406
January 06, 2026	65.88	66.59	66.59	66.81	65.41	540,400
January 05, 2026	65.99	65.73	65.73	67.49	65.7	538,649
January 02, 2026	66.01	66.39	66.39	66.71	65.41	283,000
December 31, 2025	66.75	66.02	66.02	66.75	65.85	210,900
December 30, 2025	66.8	66.87	66.87	67.61	66.51	296,602
December 29, 2025	66.96	67.06	67.06	67.2	66.78	289,200
December 26, 2025	66.84	67.1	67.1	67.17	66.29	353,200
December 24, 2025	66.58	66.65	66.65	66.89	65.8	267,900
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

Korn Ferry (KFY) NYSE