Korn Ferry (KFY)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

65.40+1.38 (+2.16%)

As of 1:25PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 14, 2021	63.87	65.49	63.84	65.40	65.40	56,655
Apr 13, 2021	64.50	64.63	63.38	64.02	64.02	174,700
Apr 12, 2021	65.59	65.96	64.33	64.81	64.81	226,200
Apr 09, 2021	64.32	66.05	63.46	65.98	65.98	408,100
Apr 08, 2021	62.56	64.61	62.35	64.35	64.35	331,300
Apr 07, 2021	63.09	63.34	62.06	62.32	62.32	223,400
Apr 06, 2021	62.56	64.22	62.09	63.11	63.11	209,400
Apr 05, 2021	63.71	63.82	62.57	63.05	63.05	307,200
Apr 01, 2021	62.56	63.52	62.30	63.21	63.21	200,700
Mar 31, 2021	62.52	63.38	61.69	62.37	62.37	323,000
Mar 30, 2021	61.26	62.25	61.04	61.96	61.96	187,400
Mar 29, 2021	61.54	63.09	60.76	60.90	60.90	352,800
Mar 26, 2021	61.55	62.50	60.67	62.25	62.25	259,400
Mar 25, 2021	59.88	61.42	58.93	61.01	61.01	192,700
Mar 24, 2021	61.05	62.10	60.38	60.43	60.43	270,600
Mar 23, 2021	62.26	62.61	59.99	60.37	60.37	265,000
Mar 22, 2021	64.30	64.52	62.14	63.02	63.02	237,100
Mar 19, 2021	65.04	65.45	62.51	64.52	64.52	1,075,200
Mar 18, 2021	64.26	66.30	63.55	64.10	64.10	507,200
Mar 17, 2021	63.14	64.78	62.99	64.37	64.37	542,100
Mar 16, 2021	62.86	63.48	62.16	63.14	63.14	237,900
Mar 15, 2021	64.06	64.14	62.79	63.57	63.57	203,600
Mar 12, 2021	64.29	65.29	63.86	64.98	64.98	265,000
Mar 11, 2021	63.33	64.50	62.71	64.08	64.08	462,100
Mar 10, 2021	62.88	63.95	62.88	63.33	63.33	193,300
Mar 09, 2021	63.25	63.39	62.08	62.49	62.49	226,900
Mar 08, 2021	62.00	63.15	61.60	62.63	62.63	237,500
Mar 05, 2021	61.05	61.45	59.46	61.37	61.37	299,000
Mar 04, 2021	61.22	61.35	59.01	59.87	59.87	363,300
Mar 03, 2021	61.36	62.88	61.04	61.45	61.45	324,400
Mar 02, 2021	62.80	63.16	60.60	60.64	60.64	428,300
Mar 01, 2021	62.61	63.72	62.09	63.43	63.43	357,800
Feb 26, 2021	61.65	63.03	61.11	61.55	61.55	341,200
Feb 25, 2021	64.48	65.31	61.74	62.00	62.00	431,400
Feb 24, 2021	63.17	64.48	62.64	63.97	63.97	445,200
Feb 23, 2021	60.92	64.25	60.09	63.06	63.06	637,900
Feb 22, 2021	57.00	62.09	56.60	61.56	61.56	792,500
Feb 19, 2021	55.26	57.02	55.26	56.59	56.59	322,700
Feb 18, 2021	55.79	56.75	54.72	55.15	55.15	337,000
Feb 17, 2021	55.31	56.67	54.83	56.18	56.18	281,800
Feb 16, 2021	56.49	56.61	54.86	55.94	55.94	275,900
Feb 12, 2021	55.94	56.84	55.58	56.52	56.52	286,100
Feb 11, 2021	56.08	56.33	54.34	56.03	56.03	435,500
Feb 10, 2021	55.61	56.20	55.32	55.88	55.88	391,400
Feb 09, 2021	53.00	55.42	52.70	55.29	55.29	353,700
Feb 08, 2021	51.84	53.72	51.37	53.55	53.55	421,500
Feb 05, 2021	50.00	51.26	49.58	51.25	51.25	280,500
Feb 04, 2021	48.33	49.61	48.09	49.48	49.48	264,000
Feb 03, 2021	47.89	48.49	47.70	48.35	48.35	192,500
Feb 02, 2021	48.90	48.90	47.50	48.09	48.09	265,300
Feb 01, 2021	45.99	48.53	45.94	48.35	48.35	348,800
Jan 29, 2021	47.35	47.70	45.60	45.60	45.60	282,200
Jan 28, 2021	48.40	48.46	46.74	47.08	47.08	308,300
Jan 27, 2021	47.15	48.00	46.54	47.83	47.83	328,800
Jan 26, 2021	49.08	49.08	47.83	48.14	48.14	236,900
Jan 25, 2021	47.46	49.00	46.98	48.59	48.59	425,700
Jan 22, 2021	47.47	47.98	47.08	47.89	47.89	243,000
Jan 21, 2021	48.85	49.32	48.16	48.18	48.18	480,900
Jan 20, 2021	46.98	48.90	46.98	48.85	48.85	508,600
Jan 19, 2021	47.71	47.82	46.67	46.92	46.92	296,900
Jan 15, 2021	48.36	48.66	47.05	47.19	47.19	319,600
Jan 14, 2021	48.84	49.53	48.45	49.04	49.04	266,400
Jan 13, 2021	49.01	49.42	48.23	48.49	48.49	255,500
Jan 12, 2021	47.98	49.31	47.79	49.21	49.21	391,100
Jan 11, 2021	45.81	47.90	45.77	47.87	47.87	360,700
Jan 08, 2021	46.50	46.95	45.93	46.27	46.27	468,600
Jan 07, 2021	46.00	46.46	45.71	46.46	46.46	250,100
Jan 06, 2021	44.12	46.39	43.58	46.00	46.00	629,000
Jan 05, 2021	42.40	43.48	42.40	43.32	43.32	234,000
Jan 04, 2021	43.66	43.88	41.97	42.43	42.43	265,000
Dec 31, 2020	43.48	43.85	43.19	43.50	43.50	294,100
Dec 30, 2020	43.95	44.50	43.36	43.46	43.46	164,300
Dec 29, 2020	44.89	45.16	43.30	43.80	43.80	293,100
Dec 28, 2020	44.96	45.86	44.67	44.98	44.98	340,900
Dec 24, 2020	44.50	44.99	44.05	44.85	44.85	324,600
Dec 23, 2020	43.80	44.47	43.49	44.37	44.37	495,100
Dec 22, 2020	42.45	43.47	42.25	43.47	43.47	414,700
Dec 21, 2020	41.80	42.48	41.22	42.46	42.46	576,400
Dec 18, 2020	41.21	42.99	41.21	42.80	42.80	2,133,300
Dec 18, 2020	0.1 Dividend
Dec 17, 2020	40.94	42.05	40.94	41.25	41.15	482,700
Dec 16, 2020	40.56	41.23	40.38	41.22	41.12	421,300
Dec 15, 2020	40.19	40.37	39.43	40.34	40.24	435,000
Dec 14, 2020	41.49	41.49	39.58	39.69	39.59	365,900
Dec 11, 2020	40.51	41.34	40.51	40.91	40.81	221,800
Dec 10, 2020	41.11	41.51	40.69	41.05	40.95	190,200
Dec 09, 2020	42.20	42.20	41.16	41.44	41.34	274,800
Dec 08, 2020	41.40	42.16	41.40	41.84	41.74	227,300
Dec 07, 2020	42.51	42.53	41.79	42.00	41.90	274,300
Dec 04, 2020	41.59	42.86	41.55	42.79	42.69	144,500
Dec 03, 2020	41.05	41.90	40.94	41.32	41.22	193,900
Dec 02, 2020	41.02	41.33	40.67	41.18	41.08	262,200
Dec 01, 2020	40.66	41.42	40.41	41.10	41.00	397,600
Nov 30, 2020	41.39	41.39	39.95	40.04	39.94	507,300
Nov 27, 2020	42.23	42.23	41.14	41.78	41.68	220,000
Nov 25, 2020	41.72	43.01	41.40	42.71	42.61	642,800
Nov 24, 2020	39.59	41.33	38.90	40.97	40.87	566,800
Nov 23, 2020	40.99	41.40	38.58	38.70	38.61	746,000
Nov 20, 2020	38.39	38.61	37.86	38.25	38.16	397,800
Nov 19, 2020	38.52	38.90	38.16	38.69	38.60	349,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,145.56+3.97(+0.10%)

Dow 3033,866.87+189.60(+0.56%)

Nasdaq13,960.75-35.34(-0.25%)

Korn Ferry (KFY)

S&P 500
4,145.56
+3.97(+0.10%)

Dow 30
33,866.87
+189.60(+0.56%)

Nasdaq
13,960.75
-35.34(-0.25%)