KFY | Korn Ferry | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Korn Ferry (KFY)

NYSE

$77.63+$0.03 (+0.05%)

Price as of Sep 11, 2026 7:30 PM EDT

$4.0B
Market Cap
10.65%
1-Year Change
Staffing & Employment Services
Industry

1 Month
-6.24%

Low Price$77.59

High Price$86.28
3 Months
+6.75%

Low Price$66.05

High Price$86.28
1 Year
+10.65%

Low Price$58.56

High Price$86.28

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	78.32	79.03	77.17	77.59	-0.70%	509,756
09/10/2026	79.54	81.50	77.53	78.14	-3.69%	602,900
09/09/2026	80.44	82.00	76.63	81.13	-1.11%	863,749
09/09/2026	$1.43 Earnings
09/08/2026	84.71	84.71	81.54	82.04	-3.88%	516,699
09/04/2026	84.09	85.68	83.17	85.35	-0.28%	621,684
09/03/2026	84.76	86.23	83.90	85.59	+2.39%	418,962
09/02/2026	84.34	85.04	83.28	83.59	-1.25%	427,312
09/01/2026	85.58	86.40	83.97	84.65	-1.05%	332,862
08/31/2026	86.11	86.25	84.88	85.55	-0.85%	417,656
08/28/2026	86.10	87.51	85.72	86.28	+1.93%	532,599
08/27/2026	83.86	85.05	83.56	84.65	+0.79%	246,191
08/26/2026	84.17	84.60	83.26	83.99	-0.49%	346,777
08/25/2026	84.04	85.03	84.01	84.40	-0.39%	212,706
08/24/2026	85.41	86.22	84.50	84.73	-0.39%	415,548
08/21/2026	84.98	85.87	84.39	85.06	+0.56%	284,917
08/20/2026	84.03	84.93	84.00	84.59	+0.23%	254,387
08/19/2026	84.01	85.97	84.01	84.40	+0.63%	326,746
08/18/2026	84.16	85.08	83.71	83.87	+0.99%	370,856
08/17/2026	83.21	83.48	82.72	83.05	-1.35%	271,260
08/14/2026	85.00	85.50	83.49	84.19	-0.75%	228,872
08/13/2026	84.13	84.87	82.90	84.83	+1.84%	259,481
08/12/2026	81.99	83.31	81.39	83.30	+0.66%	321,062
08/11/2026	83.75	84.07	82.59	82.75	-1.06%	261,089
08/10/2026	84.07	84.52	83.32	83.64	-0.51%	272,803
08/07/2026	83.12	84.71	81.86	84.07	+1.69%	423,851
08/06/2026	83.56	83.56	82.09	82.67	-0.97%	281,838
08/05/2026	83.95	83.95	81.74	83.48	+0.34%	260,935
08/04/2026	81.46	83.56	81.44	83.20	+0.41%	367,568
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