S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

Korn Ferry (KFY)

NYSE

$82.83-$0.03 (-0.04%)

Price as of Aug 04, 2026 4:49 AM EDT

$4.2B
Market Cap
22.70%
1-Year Change
Staffing & Employment Services
Industry

1 Month
+19.86%

Low Price$71.10

High Price$84.69
3 Months
+25.56%

Low Price$63.30

High Price$84.69
1 Year
+22.70%

Low Price$58.56

High Price$84.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	83.11	84.28	82.60	82.86	+0.72%	312,953
07/31/2026	81.24	82.34	80.76	82.27	+0.19%	339,574
07/30/2026	83.40	84.22	80.62	82.11	-3.05%	364,165
07/29/2026	84.04	85.69	83.51	84.69	+1.18%	495,806
07/28/2026	82.58	85.04	82.53	83.70	+3.12%	412,688
07/27/2026	79.20	81.62	79.20	81.17	+3.73%	364,713
07/24/2026	78.33	79.50	77.93	78.25	+0.53%	422,530
07/23/2026	78.91	78.97	76.60	77.84	-0.33%	421,307
07/22/2026	79.00	79.04	77.53	78.10	+0.08%	309,813
07/21/2026	76.65	78.89	76.63	78.04	+0.03%	363,078
07/20/2026	78.07	78.40	77.39	78.02	-0.75%	327,759
07/17/2026	78.81	79.97	77.77	78.61	-0.33%	403,959
07/16/2026	77.50	79.19	76.64	78.87	+4.99%	610,733
07/15/2026	73.79	75.70	73.66	75.12	+2.12%	642,937
07/14/2026	74.03	74.30	73.18	73.56	-2.43%	509,417
07/13/2026	73.63	75.77	73.63	75.39	+3.08%	386,840
07/10/2026	73.00	73.36	72.32	73.14	+1.75%	333,579
07/09/2026	70.14	71.93	69.57	71.88	+0.79%	451,378
07/08/2026	72.63	72.63	71.13	71.32	-1.99%	405,992
07/07/2026	72.78	74.04	72.11	72.77	+2.35%	433,969
07/06/2026	69.25	71.48	68.60	71.10	+2.85%	488,709
07/06/2026	$0.55 Dividend
07/02/2026	67.70	69.34	67.33	69.13	+2.88%	684,509
07/01/2026	67.19	68.98	66.63	67.20	+1.73%	917,096
06/30/2026	69.35	69.65	65.88	66.05	-5.59%	1,147,886
06/29/2026	72.21	72.97	69.56	69.96	-2.31%	796,876
06/26/2026	70.41	72.25	69.65	71.62	+2.30%	2,354,795
06/25/2026	70.10	72.01	69.30	70.01	-0.08%	621,472
06/24/2026	72.80	72.80	69.38	70.07	-1.52%	928,413
06/23/2026	70.31	71.68	68.82	71.15	+5.83%	859,186
06/23/2026	$1.40 Earnings
06/22/2026	69.63	70.25	67.08	67.24	-5.16%	1,010,708
06/18/2026	70.01	71.12	69.51	70.90	-0.29%	1,329,556
06/17/2026	71.21	72.33	70.61	71.10	-0.78%	642,178
06/16/2026	71.03	71.81	69.46	71.66	+1.20%	1,051,886
06/15/2026	72.21	73.08	70.78	70.81	-2.53%	524,762
06/12/2026	72.77	74.05	72.23	72.64	-0.05%	571,906
06/11/2026	72.50	73.22	71.43	72.68	-0.05%	381,747
06/10/2026	73.56	73.95	72.71	72.72	-0.62%	356,242
06/09/2026	72.58	74.13	72.53	73.18	+1.51%	449,567
06/08/2026	71.69	72.64	71.55	72.09	+0.47%	409,086
06/05/2026	71.10	72.42	70.17	71.75	+2.20%	456,594
06/04/2026	70.43	71.04	70.05	70.20	+1.87%	376,241
06/03/2026	69.96	70.23	68.69	68.91	-2.65%	384,405
06/02/2026	70.42	70.89	69.72	70.79	-1.29%	757,782
06/01/2026	69.44	71.96	69.40	71.71	+3.29%	379,275
05/29/2026	69.66	70.23	69.19	69.43	+0.03%	476,238
05/28/2026	68.38	69.56	68.19	69.41	+2.03%	340,351
05/27/2026	67.18	69.00	67.18	68.03	+0.69%	369,386
05/26/2026	67.24	67.86	66.83	67.56	+0.10%	517,009
05/22/2026	66.24	67.72	66.11	67.49	+2.09%	359,963
05/21/2026	65.37	66.34	64.48	66.11	+0.57%	300,170
05/20/2026	64.57	65.77	63.83	65.74	+1.35%	433,664
05/19/2026	65.71	66.29	64.35	64.86	-0.46%	436,745
05/18/2026	62.87	66.04	62.87	65.16	+2.95%	402,559
05/15/2026	64.12	64.23	62.93	63.30	-0.48%	445,018
05/14/2026	63.60	65.22	63.57	63.60	-0.62%	484,581
05/13/2026	64.90	64.90	62.07	64.00	-2.21%	568,464
05/12/2026	66.16	66.55	64.90	65.45	-0.90%	299,684
05/11/2026	67.19	67.22	65.98	66.04	-1.79%	275,996
05/08/2026	66.10	67.49	65.61	67.24	+0.95%	315,664
05/07/2026	65.70	67.33	65.70	66.61	+1.73%	456,515
05/06/2026	66.19	66.19	65.39	65.48	-1.39%	339,479
05/05/2026	66.06	66.93	65.01	66.40	+0.71%	266,192
05/04/2026	65.80	66.99	65.28	65.94	-0.09%	377,025
05/01/2026	66.38	66.74	65.72	65.99	+0.12%	306,952
04/30/2026	65.10	66.41	64.78	65.92	+0.17%	467,431
04/29/2026	66.52	66.94	65.78	65.81	-1.29%	380,016
04/28/2026	66.75	68.22	66.62	66.67	+1.63%	370,008
04/27/2026	65.39	66.50	64.59	65.60	+0.49%	353,500
04/24/2026	64.46	65.38	60.51	65.28	+0.69%	320,750
04/23/2026	66.08	66.40	63.50	64.83	-2.64%	533,286
04/22/2026	66.57	66.64	66.01	66.59	+0.28%	297,134
04/21/2026	66.41	67.69	66.26	66.40	+0.45%	487,540
04/20/2026	65.20	66.38	65.20	66.10	+1.32%	335,694
04/17/2026	65.18	66.05	64.88	65.24	+0.52%	593,080
04/16/2026	64.13	65.12	63.79	64.90	+1.69%	549,873
04/15/2026	63.04	64.28	62.97	63.82	+1.63%	430,941
04/14/2026	62.80	63.49	62.29	62.80	+0.06%	304,485
04/13/2026	60.00	62.82	60.00	62.76	+4.51%	690,548
04/10/2026	63.27	63.27	59.58	60.05	-5.35%	661,346
04/09/2026	63.18	63.58	62.38	63.45	+0.08%	431,721
04/08/2026	63.71	64.73	62.74	63.40	+0.93%	552,323
04/07/2026	63.16	63.56	62.36	62.81	-0.06%	626,265
04/06/2026	62.42	63.18	61.96	62.85	-0.02%	409,906
04/02/2026	61.95	63.15	61.16	62.86	+1.10%	500,996
04/01/2026	62.41	62.65	61.01	62.18	-0.44%	552,544
03/31/2026	63.02	63.54	61.74	62.45	+0.10%	516,727
03/30/2026	62.39	63.25	62.20	62.39	+0.87%	677,802
03/27/2026	62.49	62.73	61.46	61.86	-1.83%	360,562
03/27/2026	$0.55 Dividend
03/26/2026	61.72	63.74	61.72	63.01	+1.67%	508,628
03/25/2026	62.27	62.27	60.52	61.98	+0.51%	534,656
03/24/2026	61.34	62.19	60.56	61.66	-0.32%	522,199
03/23/2026	61.92	62.53	60.94	61.86	+1.83%	615,848
03/20/2026	61.35	61.64	60.65	60.75	0.00%	3,051,424
03/19/2026	59.36	61.12	59.29	60.75	+2.12%	640,191
03/18/2026	59.85	60.44	59.42	59.49	-1.27%	541,067
03/17/2026	60.19	60.76	59.64	60.25	+1.29%	474,533
03/16/2026	59.92	60.20	59.47	59.49	-0.33%	463,349