KFY | Korn Ferry | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Korn Ferry (KFY)

NYSE

$71.86-$0.06 (-0.09%)

Price as of Oct 02, 2026 7:55 PM EDT

$4.0B
Market Cap
6.51%
1-Year Change
Staffing & Employment Services
Industry

1 Month
-13.34%

Low Price$71.31

High Price$84.98
3 Months
+4.79%

Low Price$70.59

High Price$85.66
1 Year
+6.51%

Low Price$58.14

High Price$85.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/26/2026	69.91	71.73	69.15	71.11	+2.30%	2,354,795
06/25/2026	69.60	71.49	68.80	69.51	-0.08%	621,472
06/24/2026	72.28	72.28	68.88	69.57	-1.52%	928,413
06/23/2026	69.81	71.17	68.33	70.64	+5.83%	859,186
06/23/2026	$1.40 Earnings
06/22/2026	69.13	69.74	66.60	66.75	-5.16%	1,010,708
06/18/2026	69.51	70.61	69.01	70.39	-0.29%	1,329,556
06/17/2026	70.70	71.82	70.10	70.59	-0.78%	642,178
06/16/2026	70.53	71.29	68.96	71.15	+1.20%	1,051,886
06/15/2026	71.69	72.56	70.27	70.30	-2.53%	524,762
06/12/2026	72.25	73.52	71.71	72.12	-0.05%	571,906
06/11/2026	71.98	72.69	70.92	72.16	-0.05%	381,747
06/10/2026	73.04	73.42	72.19	72.20	-0.62%	356,242
06/09/2026	72.06	73.59	72.01	72.65	+1.51%	449,567
06/08/2026	71.18	72.12	71.04	71.57	+0.47%	409,086
06/05/2026	70.59	71.90	69.67	71.24	+2.20%	456,594
06/04/2026	69.93	70.53	69.55	69.70	+1.87%	376,241
06/03/2026	69.46	69.73	68.20	68.42	-2.65%	384,405
06/02/2026	69.92	70.38	69.22	70.28	-1.29%	757,782
06/01/2026	68.94	71.44	68.90	71.20	+3.29%	379,275
05/29/2026	69.16	69.73	68.69	68.93	+0.03%	476,238
05/28/2026	67.89	69.06	67.70	68.91	+2.03%	340,351
05/27/2026	66.69	68.51	66.69	67.54	+0.69%	369,386
05/26/2026	66.75	67.37	66.35	67.08	+0.10%	517,009
05/22/2026	65.77	67.24	65.64	67.01	+2.09%	359,963
05/21/2026	64.90	65.87	64.02	65.64	+0.57%	300,170
05/20/2026	64.10	65.30	63.37	65.27	+1.35%	433,664
05/19/2026	65.24	65.82	63.89	64.40	-0.46%	436,745
05/18/2026	62.42	65.57	62.42	64.69	+2.95%	402,559