Korn Ferry (KFY)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

65.50

+0.97

(+1.50%)

At close: 04:00PM EDT

65.50

-0.01

(-0.02%)

After hours:

04:14PM EDT

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	64.72	65.64	64.69	65.50	65.50	231,675
Aug 11, 2022	65.00	65.30	64.38	64.53	64.53	216,900
Aug 10, 2022	65.65	66.10	64.63	64.70	64.70	298,000
Aug 09, 2022	64.96	64.96	63.77	64.23	64.23	196,800
Aug 08, 2022	64.66	65.20	64.25	64.56	64.56	181,600
Aug 05, 2022	64.02	65.25	63.94	64.67	64.67	140,800
Aug 04, 2022	65.03	65.51	64.50	64.75	64.75	183,900
Aug 03, 2022	64.38	65.60	63.75	65.18	65.18	269,800
Aug 02, 2022	65.21	65.47	63.88	64.13	64.13	276,400
Aug 01, 2022	65.05	66.13	64.33	65.60	65.60	260,000
Jul 29, 2022	64.99	65.70	64.60	65.51	65.51	325,700
Jul 28, 2022	64.06	64.81	63.57	64.78	64.78	206,300
Jul 27, 2022	62.62	64.38	62.62	64.14	64.14	254,000
Jul 26, 2022	62.32	62.61	61.61	62.53	62.53	286,900
Jul 25, 2022	62.75	63.20	62.08	62.59	62.59	282,900
Jul 22, 2022	63.40	63.93	61.96	62.44	62.44	293,800
Jul 21, 2022	63.00	63.88	62.65	63.86	63.86	320,200
Jul 20, 2022	62.45	63.34	62.14	63.05	63.05	426,300
Jul 19, 2022	61.05	62.80	60.97	62.63	62.63	365,100
Jul 18, 2022	59.77	60.83	59.69	60.06	60.06	298,700
Jul 15, 2022	58.94	59.15	57.85	59.13	59.13	324,600
Jul 14, 2022	57.66	58.15	56.96	57.99	57.99	171,900
Jul 13, 2022	57.86	59.55	57.47	58.65	58.65	199,300
Jul 12, 2022	58.84	59.93	58.31	58.62	58.62	304,800
Jul 11, 2022	60.22	60.69	59.05	59.21	59.21	205,300
Jul 08, 2022	61.17	61.32	60.39	61.16	61.16	228,100
Jul 07, 2022	59.06	61.42	59.06	61.17	61.17	353,500
Jul 06, 2022	58.32	58.92	57.39	58.76	58.76	330,900
Jul 05, 2022	57.05	57.88	56.42	57.88	57.88	440,500
Jul 05, 2022	0.15 Dividend
Jul 01, 2022	57.57	58.55	57.23	58.41	58.26	303,000
Jun 30, 2022	56.86	58.47	56.36	58.02	57.87	284,300
Jun 29, 2022	57.55	57.76	56.49	57.74	57.59	319,300
Jun 28, 2022	58.46	58.68	57.14	57.26	57.11	556,200
Jun 27, 2022	57.80	58.47	56.67	58.05	57.90	325,700
Jun 24, 2022	56.15	57.55	55.94	57.25	57.10	1,695,700
Jun 23, 2022	56.59	56.65	55.46	55.77	55.63	430,800
Jun 22, 2022	57.05	57.91	54.71	56.63	56.48	640,700
Jun 21, 2022	52.73	54.23	52.07	53.84	53.70	755,000
Jun 17, 2022	52.07	52.72	51.08	51.84	51.71	727,400
Jun 16, 2022	53.35	53.35	51.50	52.05	51.92	378,900
Jun 15, 2022	55.63	55.85	54.39	54.63	54.49	413,900
Jun 14, 2022	53.97	54.83	53.39	54.81	54.67	433,700
Jun 13, 2022	54.46	54.59	52.92	53.79	53.65	361,300
Jun 10, 2022	58.76	58.89	55.72	56.12	55.98	347,300
Jun 09, 2022	61.20	61.25	59.63	59.70	59.55	255,800
Jun 08, 2022	61.93	61.98	61.09	61.29	61.13	184,100
Jun 07, 2022	60.94	62.58	60.89	62.49	62.33	195,400
Jun 06, 2022	61.62	62.03	60.99	61.75	61.59	214,300
Jun 03, 2022	62.00	62.45	61.20	61.68	61.52	170,500
Jun 02, 2022	60.65	62.49	60.62	62.48	62.32	177,700
Jun 01, 2022	61.62	61.65	59.60	60.40	60.24	190,600
May 31, 2022	60.75	61.80	59.92	61.46	61.30	272,900
May 27, 2022	60.60	61.75	60.60	61.19	61.03	184,000
May 26, 2022	59.90	60.36	59.48	60.02	59.87	288,100
May 25, 2022	58.05	59.44	57.68	59.40	59.25	273,800
May 24, 2022	57.61	58.72	56.75	58.50	58.35	318,100
May 23, 2022	58.34	58.77	56.79	58.01	57.86	254,400
May 20, 2022	58.06	58.06	55.88	57.52	57.37	241,300
May 19, 2022	57.57	58.45	57.04	57.52	57.37	295,000
May 18, 2022	60.04	60.66	57.31	57.96	57.81	371,600
May 17, 2022	60.13	61.68	59.99	61.34	61.18	235,100
May 16, 2022	58.24	59.51	57.85	59.04	58.89	239,500
May 13, 2022	58.46	60.48	58.38	58.63	58.48	426,800
May 12, 2022	58.79	59.75	56.60	57.76	57.61	425,400
May 11, 2022	60.68	61.29	58.54	58.81	58.66	238,100
May 10, 2022	61.53	62.51	59.57	60.62	60.46	230,900
May 09, 2022	60.38	61.79	60.38	60.83	60.67	221,100
May 06, 2022	61.71	61.82	60.17	61.08	60.92	206,800
May 05, 2022	63.80	64.37	61.22	62.00	61.84	234,100
May 04, 2022	63.47	65.00	62.36	64.91	64.74	228,700
May 03, 2022	62.05	63.89	62.02	63.27	63.11	287,500
May 02, 2022	61.74	62.57	60.71	62.12	61.96	380,300
Apr 29, 2022	62.73	63.58	61.22	61.44	61.28	207,400
Apr 28, 2022	62.25	63.92	61.33	63.37	63.21	190,700
Apr 27, 2022	62.13	62.77	61.17	61.47	61.31	230,600
Apr 26, 2022	64.00	64.78	61.84	61.92	61.76	269,800
Apr 25, 2022	64.66	65.08	63.46	64.90	64.73	204,300
Apr 22, 2022	65.95	66.30	64.61	64.82	64.65	202,100
Apr 21, 2022	67.64	67.83	66.30	66.55	66.38	174,200
Apr 20, 2022	67.18	68.08	66.74	66.89	66.72	166,700
Apr 19, 2022	65.39	66.98	65.37	66.52	66.35	260,100
Apr 18, 2022	65.33	66.25	64.94	65.28	65.11	176,000
Apr 14, 2022	66.24	66.99	65.54	65.61	65.44	185,000
Apr 13, 2022	65.42	66.46	65.42	66.14	65.97	224,600
Apr 12, 2022	65.18	66.25	64.91	65.31	65.14	301,600
Apr 11, 2022	64.12	65.26	64.02	64.54	64.37	299,900
Apr 08, 2022	64.83	65.94	64.52	64.63	64.46	334,600
Apr 07, 2022	64.80	65.46	64.20	64.86	64.69	450,800
Apr 06, 2022	64.69	65.65	63.77	64.81	64.64	546,400
Apr 05, 2022	65.80	66.21	64.75	64.88	64.71	312,500
Apr 04, 2022	66.17	66.86	65.68	66.03	65.86	450,300
Apr 01, 2022	65.32	66.18	64.97	65.82	65.65	583,000
Mar 31, 2022	66.16	66.86	64.85	64.94	64.77	462,100
Mar 30, 2022	67.45	67.84	66.14	66.40	66.23	420,800
Mar 29, 2022	66.20	69.02	66.20	67.84	67.67	703,400
Mar 28, 2022	64.00	65.06	63.84	64.84	64.67	406,200
Mar 25, 2022	64.27	64.80	63.95	64.26	64.09	314,300
Mar 25, 2022	0.12 Dividend
Mar 24, 2022	63.92	64.79	63.28	64.12	63.84	198,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Korn Ferry (KFY)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)