NYSE : KFY
Korn Ferry — Price history
Industrials · Staffing & Employment Services · United States
Last price 78.495 USD (Nov 2, 2026, 10:45 AM EST) · Market cap 4.28B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Korn Ferry (KFY) closed at 77.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 76.84 | 79.17 | 76.39 | 77.97 | 398,440 | +1.85% |
| 2026-10-30 | 77.42 | 77.42 | 76.325 | 76.55 | 224,077 | +0.83% |
| 2026-10-29 | 74.73 | 75.92 | 74.73 | 75.92 | 246,676 | +0.98% |
| 2026-10-28 | 75.36 | 76.47 | 74.63 | 75.18 | 307,923 | -1.17% |
| 2026-10-27 | 78.51 | 78.84 | 75.79 | 76.07 | 496,755 | -3.53% |
| 2026-10-26 | 78.12 | 80.52 | 77.74 | 78.85 | 944,097 | +0.70% |
| 2026-10-23 | 76.68 | 79.6 | 75.73 | 78.3 | 893,718 | +2.55% |
| 2026-10-22 | 73.62 | 76.67 | 73.62 | 76.35 | 550,134 | +4.49% |
| 2026-10-21 | 73.08 | 73.98 | 72.63 | 73.07 | 329,196 | +0.04% |
| 2026-10-20 | 72.67 | 73.56 | 72.413 | 73.04 | 265,328 | +1.60% |
| 2026-10-19 | 73.58 | 73.58 | 71.685 | 71.89 | 342,123 | -1.56% |
| 2026-10-16 | 73.55 | 73.685 | 72.135 | 73.03 | 485,266 | +0.01% |
| 2026-10-15 | 70.19 | 73.1 | 70.19 | 73.02 | 822,851 | +2.96% |
| 2026-10-14 | 71.89 | 72.54 | 70.83 | 70.92 | 812,073 | -1.36% |
| 2026-10-13 | 70.42 | 73.103 | 70.42 | 71.9 | 608,290 | +1.32% |
| 2026-10-12 | 71.55 | 72.06 | 70.79 | 70.96 | 382,545 | -0.98% |
| 2026-10-09 | 72.82 | 72.92 | 71.4 | 71.66 | 341,442 | -1.74% |
| 2026-10-08 | 70.85 | 73.16 | 70.46 | 72.93 | 670,164 | +3.40% |
| 2026-10-07 | 70.82 | 71.27 | 70.465 | 70.53 | 386,088 | -0.75% |
| 2026-10-06 | 72.01 | 72.04 | 70.64 | 71.06 | 368,528 | -0.91% |
| 2026-10-05 | 72.01 | 72.77 | 71.53 | 71.71 | 619,055 | -0.29% |
| 2026-10-02 | 72.6 | 73.27 | 71.599 | 71.92 | 597,511 | -0.62% |
| 2026-10-01 | 71.86 | 73.91 | 71.86 | 72.37 | 669,123 | +1.09% |
| 2026-09-30 | 71.87 | 72.25 | 71.32 | 71.59 | 645,435 | -0.54% |
| 2026-09-29 | 71.02 | 72.06 | 70.255 | 71.98 | 958,114 | +0.94% |
| 2026-09-28 | 71.12 | 72.31 | 70.58 | 71.31 | 525,190 | -0.59% |
| 2026-09-25 | 71.38 | 72.09 | 70.96 | 71.73 | 591,726 | -0.37% |
| 2026-09-24 | 74 | 74.43 | 70.565 | 72 | 950,035 | -2.65% |
| 2026-09-23 | 75.42 | 75.428 | 73.91 | 73.96 | 561,991 | -2.50% |
| 2026-09-22 | 77.11 | 77.11 | 75.08 | 75.86 | 350,093 | -0.47% |
| 2026-09-21 | 77.37 | 77.37 | 76.46 | 76.77 | 345,990 | -0.01% |
| 2026-09-18 | 77.22 | 77.22 | 76.07 | 76.78 | 1,785,659 | -0.44% |
| 2026-09-17 | 77.5 | 77.615 | 76.11 | 77.12 | 352,074 | -0.40% |
| 2026-09-16 | 77.38 | 78.4 | 76.935 | 77.43 | 419,902 | -0.53% |
| 2026-09-15 | 77.73 | 78.32 | 77.36 | 77.84 | 654,585 | -0.69% |
| 2026-09-14 | 79.06 | 79.58 | 77.81 | 78.38 | 684,298 | +1.02% |
| 2026-09-11 | 78.32 | 79.025 | 77.17 | 77.59 | 510,914 | -0.70% |
| 2026-09-10 | 79.54 | 81.5 | 77.53 | 78.14 | 603,030 | -3.69% |
| 2026-09-09 | 80.44 | 82 | 76.63 | 81.13 | 863,749 | -1.11% |
| 2026-09-08 | 84.71 | 84.71 | 81.54 | 82.04 | 516,908 | -3.88% |
| 2026-09-04 | 84.09 | 85.68 | 83.17 | 85.35 | 621,684 | -0.28% |
| 2026-09-03 | 84.76 | 86.23 | 83.9 | 85.59 | 418,962 | +2.39% |
| 2026-09-02 | 84.34 | 85.035 | 83.28 | 83.59 | 427,312 | -1.25% |
| 2026-09-01 | 85.58 | 86.395 | 83.97 | 84.65 | 332,862 | -1.05% |
| 2026-08-31 | 86.11 | 86.25 | 84.88 | 85.55 | 417,599 | -0.85% |
| 2026-08-28 | 86.1 | 87.51 | 85.72 | 86.28 | 532,599 | +1.93% |
| 2026-08-27 | 83.86 | 85.05 | 83.56 | 84.65 | 246,191 | +0.79% |
| 2026-08-26 | 84.17 | 84.6 | 83.26 | 83.99 | 346,777 | -0.49% |
| 2026-08-25 | 84.04 | 85.03 | 84.01 | 84.4 | 212,706 | -0.39% |
| 2026-08-24 | 85.41 | 86.22 | 84.5 | 84.73 | 415,548 | -0.39% |
| 2026-08-21 | 84.98 | 85.865 | 84.39 | 85.06 | 284,917 | +0.56% |
| 2026-08-20 | 84.03 | 84.933 | 84 | 84.59 | 254,386 | +0.23% |
| 2026-08-19 | 84.01 | 85.97 | 84.01 | 84.4 | 326,746 | +0.63% |
| 2026-08-18 | 84.16 | 85.08 | 83.71 | 83.87 | 370,856 | +0.99% |
| 2026-08-17 | 83.21 | 83.48 | 82.715 | 83.05 | 271,260 | -1.35% |
| 2026-08-14 | 85 | 85.5 | 83.49 | 84.19 | 228,872 | -0.75% |
| 2026-08-13 | 84.13 | 84.87 | 82.895 | 84.83 | 259,481 | +1.84% |
| 2026-08-12 | 81.99 | 83.31 | 81.39 | 83.3 | 314,618 | +0.66% |
| 2026-08-11 | 83.75 | 84.07 | 82.585 | 82.75 | 261,089 | -1.06% |
| 2026-08-10 | 84.07 | 84.515 | 83.32 | 83.64 | 272,803 | -0.51% |
| 2026-08-07 | 83.12 | 84.71 | 81.86 | 84.07 | 423,851 | +1.69% |
| 2026-08-06 | 83.56 | 83.56 | 82.09 | 82.67 | 281,838 | -0.97% |
| 2026-08-05 | 83.95 | 83.95 | 81.736 | 83.48 | 261,933 | +0.34% |
| 2026-08-04 | 81.46 | 83.56 | 81.44 | 83.2 | 367,568 | +0.41% |
| 2026-08-03 | 83.11 | 84.28 | 82.6 | 82.86 | 312,953 | +0.72% |
| 2026-07-31 | 81.24 | 82.335 | 80.755 | 82.27 | 339,574 | +0.19% |
| 2026-07-30 | 83.4 | 84.22 | 80.62 | 82.11 | 364,165 | -3.05% |
| 2026-07-29 | 84.04 | 85.69 | 83.51 | 84.69 | 495,806 | +1.18% |
| 2026-07-28 | 82.58 | 85.04 | 82.53 | 83.7 | 414,577 | +3.12% |
| 2026-07-27 | 79.2 | 81.62 | 79.2 | 81.17 | 364,713 | +3.73% |
| 2026-07-24 | 78.33 | 79.5 | 77.93 | 78.25 | 422,530 | +0.53% |
| 2026-07-23 | 78.91 | 78.97 | 76.6 | 77.84 | 421,307 | -0.33% |
| 2026-07-22 | 79 | 79.04 | 77.53 | 78.1 | 309,813 | +0.08% |
| 2026-07-21 | 76.65 | 78.89 | 76.63 | 78.04 | 363,078 | +0.03% |
| 2026-07-20 | 78.07 | 78.4 | 77.39 | 78.02 | 327,759 | -0.75% |
| 2026-07-17 | 78.81 | 79.97 | 77.77 | 78.61 | 403,959 | -0.33% |
| 2026-07-16 | 77.5 | 79.185 | 76.64 | 78.87 | 610,733 | +4.99% |
| 2026-07-15 | 73.79 | 75.7 | 73.66 | 75.12 | 642,937 | +2.12% |
| 2026-07-14 | 74.03 | 74.304 | 73.175 | 73.56 | 509,417 | -2.43% |
| 2026-07-13 | 73.63 | 75.765 | 73.63 | 75.39 | 386,840 | +3.08% |
| 2026-07-10 | 73 | 73.358 | 72.32 | 73.14 | 333,579 | +1.75% |
| 2026-07-09 | 70.14 | 71.93 | 69.57 | 71.88 | 451,378 | +0.79% |
| 2026-07-08 | 72.63 | 72.63 | 71.13 | 71.32 | 405,992 | -1.99% |
| 2026-07-07 | 72.78 | 74.035 | 72.11 | 72.77 | 433,969 | +2.35% |
| 2026-07-06 | 69.25 | 71.48 | 68.6 | 71.1 | 488,709 | +2.85% |
| 2026-07-02 | 68.24 | 69.89 | 67.87 | 69.68 | 684,509 | +2.88% |
| 2026-07-01 | 67.72 | 69.53 | 67.16 | 67.73 | 917,096 | +1.73% |
| 2026-06-30 | 69.9 | 70.205 | 66.4 | 66.58 | 1,147,886 | -5.59% |
| 2026-06-29 | 72.78 | 73.55 | 70.11 | 70.52 | 796,876 | -2.31% |
| 2026-06-26 | 70.97 | 72.825 | 70.2 | 72.19 | 2,354,795 | +2.30% |
| 2026-06-25 | 70.66 | 72.58 | 69.85 | 70.57 | 621,472 | -0.08% |
| 2026-06-24 | 73.38 | 73.38 | 69.93 | 70.63 | 928,413 | -1.52% |
| 2026-06-23 | 70.87 | 72.25 | 69.37 | 71.72 | 859,186 | +5.83% |
| 2026-06-22 | 70.18 | 70.805 | 67.61 | 67.77 | 1,010,708 | -5.16% |
| 2026-06-18 | 70.57 | 71.69 | 70.06 | 71.46 | 1,329,556 | -0.29% |
| 2026-06-17 | 71.78 | 72.91 | 71.17 | 71.67 | 642,197 | -0.78% |
| 2026-06-16 | 71.6 | 72.38 | 70.015 | 72.23 | 1,051,886 | +1.20% |
| 2026-06-15 | 72.78 | 73.66 | 71.34 | 71.37 | 525,087 | -2.53% |
| 2026-06-12 | 73.35 | 74.64 | 72.805 | 73.22 | 571,907 | -0.05% |
| 2026-06-11 | 73.08 | 73.8 | 72 | 73.26 | 382,205 | -0.05% |
| 2026-06-10 | 74.15 | 74.535 | 73.29 | 73.3 | 356,242 | -0.62% |
| 2026-06-09 | 73.16 | 74.715 | 73.105 | 73.76 | 449,567 | +1.51% |
| 2026-06-08 | 72.26 | 73.22 | 72.12 | 72.66 | 409,086 | +0.47% |
| 2026-06-05 | 71.67 | 73 | 70.73 | 72.32 | 456,607 | +2.20% |
| 2026-06-04 | 70.99 | 71.605 | 70.61 | 70.76 | 376,245 | +1.87% |
| 2026-06-03 | 70.52 | 70.79 | 69.24 | 69.46 | 384,585 | -2.65% |
| 2026-06-02 | 70.98 | 71.45 | 70.27 | 71.35 | 757,966 | -1.29% |
| 2026-06-01 | 69.99 | 72.53 | 69.95 | 72.28 | 379,275 | +3.29% |
| 2026-05-29 | 70.21 | 70.79 | 69.74 | 69.98 | 476,238 | +0.03% |
| 2026-05-28 | 68.92 | 70.11 | 68.73 | 69.96 | 340,453 | +2.03% |
| 2026-05-27 | 67.71 | 69.55 | 67.71 | 68.57 | 370,364 | +0.69% |
| 2026-05-26 | 67.77 | 68.4 | 67.36 | 68.1 | 517,352 | +0.10% |
| 2026-05-22 | 66.77 | 68.26 | 66.64 | 68.03 | 360,488 | +2.09% |
| 2026-05-21 | 65.89 | 66.87 | 64.99 | 66.64 | 300,170 | +0.57% |
| 2026-05-20 | 65.08 | 66.29 | 64.34 | 66.26 | 433,664 | +1.35% |
| 2026-05-19 | 66.23 | 66.82 | 64.865 | 65.38 | 436,753 | -0.46% |
| 2026-05-18 | 63.37 | 66.57 | 63.37 | 65.68 | 402,569 | +2.95% |
| 2026-05-15 | 64.63 | 64.74 | 63.43 | 63.8 | 445,681 | -0.48% |
| 2026-05-14 | 64.11 | 65.74 | 64.08 | 64.11 | 484,581 | -0.62% |
| 2026-05-13 | 65.42 | 65.42 | 62.56 | 64.51 | 568,466 | -2.21% |