U.S. markets close in 2 hours 31 minutes

Korn Ferry (KFY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
65.40+1.38 (+2.16%)
As of 1:25PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 14, 202163.8765.4963.8465.4065.4056,655
Apr 13, 202164.5064.6363.3864.0264.02174,700
Apr 12, 202165.5965.9664.3364.8164.81226,200
Apr 09, 202164.3266.0563.4665.9865.98408,100
Apr 08, 202162.5664.6162.3564.3564.35331,300
Apr 07, 202163.0963.3462.0662.3262.32223,400
Apr 06, 202162.5664.2262.0963.1163.11209,400
Apr 05, 202163.7163.8262.5763.0563.05307,200
Apr 01, 202162.5663.5262.3063.2163.21200,700
Mar 31, 202162.5263.3861.6962.3762.37323,000
Mar 30, 202161.2662.2561.0461.9661.96187,400
Mar 29, 202161.5463.0960.7660.9060.90352,800
Mar 26, 202161.5562.5060.6762.2562.25259,400
Mar 25, 202159.8861.4258.9361.0161.01192,700
Mar 24, 202161.0562.1060.3860.4360.43270,600
Mar 23, 202162.2662.6159.9960.3760.37265,000
Mar 22, 202164.3064.5262.1463.0263.02237,100
Mar 19, 202165.0465.4562.5164.5264.521,075,200
Mar 18, 202164.2666.3063.5564.1064.10507,200
Mar 17, 202163.1464.7862.9964.3764.37542,100
Mar 16, 202162.8663.4862.1663.1463.14237,900
Mar 15, 202164.0664.1462.7963.5763.57203,600
Mar 12, 202164.2965.2963.8664.9864.98265,000
Mar 11, 202163.3364.5062.7164.0864.08462,100
Mar 10, 202162.8863.9562.8863.3363.33193,300
Mar 09, 202163.2563.3962.0862.4962.49226,900
Mar 08, 202162.0063.1561.6062.6362.63237,500
Mar 05, 202161.0561.4559.4661.3761.37299,000
Mar 04, 202161.2261.3559.0159.8759.87363,300
Mar 03, 202161.3662.8861.0461.4561.45324,400
Mar 02, 202162.8063.1660.6060.6460.64428,300
Mar 01, 202162.6163.7262.0963.4363.43357,800
Feb 26, 202161.6563.0361.1161.5561.55341,200
Feb 25, 202164.4865.3161.7462.0062.00431,400
Feb 24, 202163.1764.4862.6463.9763.97445,200
Feb 23, 202160.9264.2560.0963.0663.06637,900
Feb 22, 202157.0062.0956.6061.5661.56792,500
Feb 19, 202155.2657.0255.2656.5956.59322,700
Feb 18, 202155.7956.7554.7255.1555.15337,000
Feb 17, 202155.3156.6754.8356.1856.18281,800
Feb 16, 202156.4956.6154.8655.9455.94275,900
Feb 12, 202155.9456.8455.5856.5256.52286,100
Feb 11, 202156.0856.3354.3456.0356.03435,500
Feb 10, 202155.6156.2055.3255.8855.88391,400
Feb 09, 202153.0055.4252.7055.2955.29353,700
Feb 08, 202151.8453.7251.3753.5553.55421,500
Feb 05, 202150.0051.2649.5851.2551.25280,500
Feb 04, 202148.3349.6148.0949.4849.48264,000
Feb 03, 202147.8948.4947.7048.3548.35192,500
Feb 02, 202148.9048.9047.5048.0948.09265,300
Feb 01, 202145.9948.5345.9448.3548.35348,800
Jan 29, 202147.3547.7045.6045.6045.60282,200
Jan 28, 202148.4048.4646.7447.0847.08308,300
Jan 27, 202147.1548.0046.5447.8347.83328,800
Jan 26, 202149.0849.0847.8348.1448.14236,900
Jan 25, 202147.4649.0046.9848.5948.59425,700
Jan 22, 202147.4747.9847.0847.8947.89243,000
Jan 21, 202148.8549.3248.1648.1848.18480,900
Jan 20, 202146.9848.9046.9848.8548.85508,600
Jan 19, 202147.7147.8246.6746.9246.92296,900
Jan 15, 202148.3648.6647.0547.1947.19319,600
Jan 14, 202148.8449.5348.4549.0449.04266,400
Jan 13, 202149.0149.4248.2348.4948.49255,500
Jan 12, 202147.9849.3147.7949.2149.21391,100
Jan 11, 202145.8147.9045.7747.8747.87360,700
Jan 08, 202146.5046.9545.9346.2746.27468,600
Jan 07, 202146.0046.4645.7146.4646.46250,100
Jan 06, 202144.1246.3943.5846.0046.00629,000
Jan 05, 202142.4043.4842.4043.3243.32234,000
Jan 04, 202143.6643.8841.9742.4342.43265,000
Dec 31, 202043.4843.8543.1943.5043.50294,100
Dec 30, 202043.9544.5043.3643.4643.46164,300
Dec 29, 202044.8945.1643.3043.8043.80293,100
Dec 28, 202044.9645.8644.6744.9844.98340,900
Dec 24, 202044.5044.9944.0544.8544.85324,600
Dec 23, 202043.8044.4743.4944.3744.37495,100
Dec 22, 202042.4543.4742.2543.4743.47414,700
Dec 21, 202041.8042.4841.2242.4642.46576,400
Dec 18, 202041.2142.9941.2142.8042.802,133,300
Dec 18, 20200.1 Dividend
Dec 17, 202040.9442.0540.9441.2541.15482,700
Dec 16, 202040.5641.2340.3841.2241.12421,300
Dec 15, 202040.1940.3739.4340.3440.24435,000
Dec 14, 202041.4941.4939.5839.6939.59365,900
Dec 11, 202040.5141.3440.5140.9140.81221,800
Dec 10, 202041.1141.5140.6941.0540.95190,200
Dec 09, 202042.2042.2041.1641.4441.34274,800
Dec 08, 202041.4042.1641.4041.8441.74227,300
Dec 07, 202042.5142.5341.7942.0041.90274,300
Dec 04, 202041.5942.8641.5542.7942.69144,500
Dec 03, 202041.0541.9040.9441.3241.22193,900
Dec 02, 202041.0241.3340.6741.1841.08262,200
Dec 01, 202040.6641.4240.4141.1041.00397,600
Nov 30, 202041.3941.3939.9540.0439.94507,300
Nov 27, 202042.2342.2341.1441.7841.68220,000
Nov 25, 202041.7243.0141.4042.7142.61642,800
Nov 24, 202039.5941.3338.9040.9740.87566,800
Nov 23, 202040.9941.4038.5838.7038.61746,000
Nov 20, 202038.3938.6137.8638.2538.16397,800
Nov 19, 202038.5238.9038.1638.6938.60349,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...