Korn Ferry (KFY)
NYSE: KFY
· Real-Time Price · USD
69.62
0.40 (0.58%)
At close: Oct 03, 2025, 3:59 PM
69.63
0.01%
After-hours: Oct 03, 2025, 05:45 PM EDT
KFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 69.29 | 70.10 | 69.29 | 69.63 | 69.63 | 0.59% | 272,962 |
| Oct 2, 2025 | 69.45 | 69.88 | 68.65 | 69.22 | 69.22 | -0.40% | 265,729 |
| Oct 1, 2025 | 69.22 | 69.92 | 68.97 | 69.50 | 69.50 | -0.69% | 301,035 |
| Sep 30, 2025 | 70.03 | 70.35 | 69.39 | 69.98 | 69.98 | -0.27% | 352,206 |
| Sep 29, 2025 | 70.78 | 70.78 | 69.91 | 70.17 | 70.17 | -0.30% | 316,600 |
| Sep 26, 2025 | 70.12 | 70.92 | 69.68 | 70.38 | 70.38 | -0.21% | 292,635 |
| Sep 25, 2025 | 71.34 | 71.43 | 70.37 | 70.53 | 70.05 | -1.63% | 508,100 |
| Sep 24, 2025 | 72.44 | 73.00 | 71.42 | 71.70 | 71.21 | -1.02% | 291,200 |
| Sep 23, 2025 | 72.95 | 73.86 | 72.12 | 72.44 | 71.95 | -0.71% | 546,000 |
| Sep 22, 2025 | 73.01 | 73.43 | 72.53 | 72.96 | 72.46 | -0.15% | 370,800 |
| Sep 19, 2025 | 74.32 | 74.57 | 73.01 | 73.07 | 72.57 | -0.52% | 1,132,519 |
| Sep 18, 2025 | 72.75 | 73.77 | 72.29 | 73.45 | 72.95 | 1.45% | 386,159 |
| Sep 17, 2025 | 73.13 | 74.19 | 72.24 | 72.40 | 71.91 | -0.85% | 456,039 |
| Sep 16, 2025 | 72.06 | 73.27 | 71.90 | 73.02 | 72.52 | 0.81% | 380,300 |
| Sep 15, 2025 | 72.43 | 73.14 | 71.89 | 72.43 | 71.94 | 0.21% | 439,305 |
| Sep 12, 2025 | 74.88 | 74.92 | 72.24 | 72.28 | 71.79 | -3.72% | 526,110 |
| Sep 11, 2025 | 72.72 | 75.19 | 72.52 | 75.07 | 74.56 | 3.23% | 694,100 |
| Sep 10, 2025 | 73.06 | 74.46 | 71.92 | 72.72 | 72.23 | -0.29% | 925,806 |
| Sep 9, 2025 | 76.38 | 78.50 | 72.69 | 72.93 | 72.43 | 0.58% | 863,313 |
| Sep 8, 2025 | 73.07 | 73.35 | 72.15 | 72.51 | 72.02 | -0.98% | 739,900 |
Page 1 of 136