Korn Ferry - KFY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	74	73.54	73.54	74.41	73.48	297,500
July 23, 2025	73.69	74.03	74.03	74.27	73.37	330,400
July 22, 2025	73.43	73.57	73.57	74.08	73.23	289,736
July 21, 2025	74.15	73.15	73.15	74.61	73.13	298,900
July 18, 2025	74.5	73.97	73.97	75.53	73.85	433,400
July 17, 2025	73.6	74.5	74.5	74.76	73.4	437,300
July 16, 2025	72.31	73.65	73.65	73.71	71.94	417,100
July 15, 2025	73.95	72.07	72.07	74.29	72.01	473,000
July 14, 2025	73.51	74.08	74.08	74.11	73.12	466,648
July 11, 2025	74.47	73.57	73.57	74.6	73.42	428,901
July 10, 2025	74.72	74.8	74.8	75.38	74.34	453,100
July 09, 2025	73.84	74.89	74.89	74.89	73.07	461,715
July 08, 2025	73.43	73.81	73.81	74.4	73.32	741,741
July 07, 2025	73.53	73.37	73.37	74.02	72.72	726,400
July 03, 2025	74.61	73.98	73.98	74.63	73.68	271,000
July 02, 2025	73.85	74.64	74.16	74.65	72.87	663,100
July 01, 2025	72.86	73.91	73.43	75.37	72.59	839,436
June 30, 2025	73.32	73.33	73.33	73.6	72.56	646,574
June 27, 2025	73.43	73.01	73.01	73.58	72.16	1.49M
June 26, 2025	73.53	73.15	73.15	73.53	71.87	947,620
June 25, 2025	74.28	73.51	73.51	74.71	72.91	997,600
June 24, 2025	72.62	74.54	74.54	74.59	71.35	958,700
June 23, 2025	70.32	72.2	72.2	72.27	70.32	573,500
June 20, 2025	71.15	70.36	70.36	72.03	69.32	1.32M
June 18, 2025	76.7	71.07	71.07	77.98	71.01	1.94M
June 17, 2025	67	66.76	66.76	67.79	66.59	403,912
June 16, 2025	67.14	67.62	67.62	67.79	66.35	451,217
June 13, 2025	67.68	66.59	66.59	68.35	66.43	396,797
June 12, 2025	68.61	68.82	68.82	69.21	68.41	323,000
June 11, 2025	70.16	69.32	69.32	70.25	68.73	334,800
June 10, 2025	70.05	70.15	70.15	71.14	69.81	322,900
June 09, 2025	70.24	69.79	69.79	70.64	69.42	379,506
June 06, 2025	70.11	69.96	69.96	70.48	69.66	215,100
June 05, 2025	69.44	69.18	69.18	69.86	69.1	348,500
June 04, 2025	69.36	69.81	69.81	70.41	68.63	460,500
June 03, 2025	67.58	69.49	69.49	69.72	67.05	506,506
June 02, 2025	67.99	67.79	67.79	67.99	66.97	350,827
May 30, 2025	68.11	68.01	68.01	68.41	67.61	361,946
May 29, 2025	68.06	68.3	68.3	68.33	67.43	229,603
May 28, 2025	68.68	67.86	67.86	68.72	67.83	248,039
May 27, 2025	68.02	68.68	68.68	68.79	67.73	255,400
May 23, 2025	66.89	67.48	67.48	67.74	66.86	252,580
May 22, 2025	67.63	68.15	68.15	68.45	67.44	219,616

Korn Ferry (KFY) NYSE