KFY | Korn Ferry | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Korn Ferry (KFY)

NYSE

$75.46-$0.29 (-0.38%)

Price as of Nov 13, 2026 12:54 PM EST

$4.2B
Market Cap
19.54%
1-Year Change
Staffing & Employment Services
Industry

1 Month
+6.75%

Low Price$70.92

High Price$78.85
3 Months
-8.41%

Low Price$70.53

High Price$85.66
1 Year
+19.54%

Low Price$58.14

High Price$85.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	77.09	77.09	75.50	75.75	-0.41%	347,908
11/11/2026	75.50	76.64	75.47	76.06	+0.11%	220,663
11/10/2026	74.85	76.19	74.42	75.98	+1.17%	309,119
11/09/2026	75.91	76.08	74.46	75.10	-0.37%	258,089
11/06/2026	75.33	76.60	74.90	75.38	-2.31%	292,762
11/05/2026	78.90	79.15	76.77	77.16	-1.11%	366,818
11/04/2026	78.00	79.66	77.76	78.03	+2.51%	368,804
11/03/2026	77.03	77.61	75.72	76.12	-2.37%	401,815
11/02/2026	76.84	79.17	76.39	77.97	+1.85%	397,637
10/30/2026	77.42	77.42	76.33	76.55	+0.83%	224,077
10/29/2026	74.73	75.92	74.73	75.92	+0.98%	246,676
10/28/2026	75.36	76.47	74.63	75.18	-1.17%	307,923
10/27/2026	78.51	78.84	75.79	76.07	-3.53%	496,755
10/26/2026	78.12	80.52	77.74	78.85	+0.70%	944,097
10/23/2026	76.68	79.60	75.73	78.30	+2.55%	893,928
10/22/2026	73.62	76.67	73.62	76.35	+4.49%	550,134
10/21/2026	73.08	73.98	72.63	73.07	+0.04%	329,196
10/20/2026	72.67	73.56	72.41	73.04	+1.60%	265,328
10/19/2026	73.58	73.58	71.69	71.89	-1.56%	342,123
10/16/2026	73.55	73.69	72.14	73.03	+0.01%	485,269
10/15/2026	70.19	73.10	70.19	73.02	+2.96%	822,854
10/14/2026	71.89	72.54	70.83	70.92	-1.36%	812,079
10/13/2026	70.42	73.10	70.42	71.90	+1.32%	608,291
10/12/2026	71.55	72.06	70.79	70.96	-0.98%	382,552
10/09/2026	72.82	72.92	71.40	71.66	-1.74%	341,444
10/08/2026	70.85	73.16	70.46	72.93	+3.40%	670,299
10/07/2026	70.82	71.27	70.47	70.53	-0.75%	386,090
10/06/2026	72.01	72.04	70.64	71.06	-0.91%	370,699
10/05/2026	72.01	72.77	71.53	71.71	-0.29%	817,720
10/02/2026	72.60	73.27	71.60	71.92	-0.62%	611,906
10/01/2026	71.86	73.91	71.86	72.37	+1.09%	674,798
09/30/2026	71.87	72.25	71.32	71.59	-0.54%	765,865
09/29/2026	71.02	72.06	70.26	71.98	+0.94%	960,576
09/28/2026	71.12	72.31	70.58	71.31	-0.59%	563,918
09/25/2026	71.38	72.09	70.96	71.73	-0.37%	611,449
09/24/2026	74.00	74.43	70.57	72.00	-2.65%	978,158
09/23/2026	75.42	75.43	73.91	73.96	-2.50%	562,057
09/22/2026	77.11	77.11	75.08	75.86	-0.47%	352,189
09/22/2026	$0.55 Dividend
09/21/2026	76.82	76.82	75.91	76.22	-0.01%	359,113
09/18/2026	76.67	76.67	75.53	76.23	-0.44%	1,785,657
09/17/2026	76.94	77.06	75.56	76.57	-0.40%	352,060
09/16/2026	76.83	77.84	76.38	76.88	-0.53%	419,902
09/15/2026	77.17	77.76	76.81	77.28	-0.69%	654,585
09/14/2026	78.49	79.01	77.25	77.82	+1.02%	684,298
09/11/2026	77.76	78.46	76.62	77.03	-0.70%	509,756
09/10/2026	78.97	80.92	76.97	77.58	-3.69%	602,900
09/09/2026	79.86	81.41	76.08	80.55	-1.11%	863,749
09/09/2026	$1.43 Earnings
09/08/2026	84.10	84.10	80.96	81.45	-3.88%	516,699
09/04/2026	83.49	85.07	82.57	84.74	-0.28%	621,684
09/03/2026	84.15	85.61	83.30	84.98	+2.39%	418,962
09/02/2026	83.74	84.43	82.68	82.99	-1.25%	427,312
09/01/2026	84.97	85.78	83.37	84.04	-1.05%	332,862
08/31/2026	85.49	85.63	84.27	84.94	-0.85%	417,656
08/28/2026	85.48	86.88	85.11	85.66	+1.93%	532,599
08/27/2026	83.26	84.44	82.96	84.04	+0.79%	246,191
08/26/2026	83.57	83.99	82.66	83.39	-0.49%	346,777
08/25/2026	83.44	84.42	83.41	83.80	-0.39%	212,706
08/24/2026	84.80	85.60	83.89	84.12	-0.39%	415,548
08/21/2026	84.37	85.25	83.79	84.45	+0.56%	284,917
08/20/2026	83.43	84.32	83.40	83.98	+0.23%	254,387
08/19/2026	83.41	85.35	83.41	83.80	+0.63%	326,746
08/18/2026	83.56	84.47	83.11	83.27	+0.99%	370,856
08/17/2026	82.61	82.88	82.12	82.46	-1.35%	271,260
08/14/2026	84.39	84.89	82.89	83.59	-0.75%	228,872
08/13/2026	83.53	84.26	82.30	84.22	+1.84%	259,481
08/12/2026	81.40	82.71	80.81	82.70	+0.66%	321,062
08/11/2026	83.15	83.47	81.99	82.16	-1.06%	261,089
08/10/2026	83.47	83.91	82.72	83.04	-0.51%	272,803
08/07/2026	82.52	84.10	81.27	83.47	+1.69%	423,851
08/06/2026	82.96	82.96	81.50	82.08	-0.97%	281,838
08/05/2026	83.35	83.35	81.15	82.88	+0.34%	260,935
08/04/2026	80.88	82.96	80.86	82.60	+0.41%	367,568
08/03/2026	82.51	83.68	82.01	82.27	+0.72%	312,953
07/31/2026	80.66	81.75	80.18	81.68	+0.19%	339,574
07/30/2026	82.80	83.62	80.04	81.52	-3.05%	364,165
07/29/2026	83.44	85.08	82.91	84.08	+1.18%	495,806
07/28/2026	81.99	84.43	81.94	83.10	+3.12%	412,688
07/27/2026	78.63	81.04	78.63	80.59	+3.73%	364,713
07/24/2026	77.77	78.93	77.37	77.69	+0.53%	422,530
07/23/2026	78.34	78.40	76.05	77.28	-0.33%	421,307
07/22/2026	78.43	78.47	76.97	77.54	+0.08%	309,813
07/21/2026	76.10	78.32	76.08	77.48	+0.03%	363,078
07/20/2026	77.51	77.84	76.84	77.46	-0.75%	327,759
07/17/2026	78.25	79.40	77.21	78.05	-0.33%	403,959
07/16/2026	76.94	78.62	76.09	78.30	+4.99%	610,733
07/15/2026	73.26	75.16	73.13	74.58	+2.12%	642,937
07/14/2026	73.50	73.77	72.65	73.03	-2.43%	509,417
07/13/2026	73.10	75.22	73.10	74.85	+3.08%	386,840
07/10/2026	72.48	72.83	71.80	72.62	+1.75%	333,579
07/09/2026	69.64	71.41	69.07	71.37	+0.79%	451,378
07/08/2026	72.11	72.11	70.62	70.81	-1.99%	405,992
07/07/2026	72.26	73.50	71.59	72.25	+2.35%	433,969
07/06/2026	68.75	70.97	68.11	70.59	+2.85%	488,709
07/06/2026	$0.55 Dividend
07/02/2026	67.22	68.84	66.85	68.63	+2.88%	684,509
07/01/2026	66.70	68.49	66.15	66.71	+1.73%	917,096
06/30/2026	68.85	69.15	65.40	65.58	-5.59%	1,147,886
06/29/2026	71.69	72.45	69.06	69.46	-2.31%	796,876