Korn Ferry KFY
75.55 USD -0.20 (-0.26%)
Regular-session close
75.55 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
75.16 Day range 77.51
59.54 52-week range 86.28
- YTD
- +14.44%
- 1 year
- +15.63%
KFY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 76.68 | 77.50 | 75.16 | 75.55 | -0.20 | -0.26% | 357,292 |
| Nov 12, 2026 | 77.09 | 77.09 | 75.50 | 75.75 | -0.31 | -0.41% | 347,800 |
| Nov 11, 2026 | 75.50 | 76.64 | 75.47 | 76.06 | +0.08 | +0.11% | 220,700 |
| Nov 10, 2026 | 74.85 | 76.19 | 74.42 | 75.98 | +0.88 | +1.17% | 309,100 |
| Nov 9, 2026 | 75.91 | 76.08 | 74.46 | 75.10 | -0.28 | -0.37% | 258,100 |
| Nov 6, 2026 | 75.33 | 76.60 | 74.90 | 75.38 | -1.78 | -2.31% | 292,800 |
| Nov 5, 2026 | 78.90 | 79.15 | 76.77 | 77.16 | -0.87 | -1.11% | 366,800 |
| Nov 4, 2026 | 78.00 | 79.66 | 77.76 | 78.03 | +1.91 | +2.51% | 368,800 |
| Nov 3, 2026 | 77.03 | 77.61 | 75.72 | 76.12 | -1.85 | -2.37% | 401,800 |
| Nov 2, 2026 | 76.84 | 79.17 | 76.39 | 77.97 | +1.42 | +1.85% | 398,400 |
| Oct 30, 2026 | 77.42 | 77.42 | 76.33 | 76.55 | +0.63 | +0.83% | 224,100 |
| Oct 29, 2026 | 74.73 | 75.92 | 74.73 | 75.92 | +0.74 | +0.98% | 246,500 |
| Oct 28, 2026 | 75.36 | 76.47 | 74.63 | 75.18 | -0.89 | -1.17% | 307,900 |
| Oct 27, 2026 | 78.51 | 78.84 | 75.79 | 76.07 | -2.78 | -3.53% | 496,600 |
| Oct 26, 2026 | 78.12 | 80.52 | 77.74 | 78.85 | +0.55 | +0.70% | 944,100 |
| Oct 23, 2026 | 76.68 | 79.60 | 75.73 | 78.30 | +1.95 | +2.55% | 893,700 |
| Oct 22, 2026 | 73.62 | 76.67 | 73.62 | 76.35 | +3.28 | +4.49% | 549,900 |
| Oct 21, 2026 | 73.08 | 73.98 | 72.63 | 73.07 | +0.03 | +0.04% | 329,200 |
| Oct 20, 2026 | 72.67 | 73.56 | 72.41 | 73.04 | +1.15 | +1.60% | 265,300 |
| Oct 19, 2026 | 73.58 | 73.58 | 71.69 | 71.89 | -1.14 | -1.56% | 342,100 |
| Oct 16, 2026 | 73.55 | 73.69 | 72.14 | 73.03 | +0.01 | +0.01% | 485,300 |
| Oct 15, 2026 | 70.19 | 73.10 | 70.19 | 73.02 | +2.10 | +2.96% | 822,900 |
| Oct 14, 2026 | 71.89 | 72.54 | 70.83 | 70.92 | -0.98 | -1.36% | 812,100 |
| Oct 13, 2026 | 70.42 | 73.10 | 70.42 | 71.90 | +0.94 | +1.32% | 608,300 |
| Oct 12, 2026 | 71.55 | 72.06 | 70.79 | 70.96 | -0.70 | -0.98% | 382,500 |
| Oct 9, 2026 | 72.82 | 72.92 | 71.40 | 71.66 | -1.27 | -1.74% | 341,400 |
| Oct 8, 2026 | 70.85 | 73.16 | 70.46 | 72.93 | +2.40 | +3.40% | 670,300 |
| Oct 7, 2026 | 70.82 | 71.27 | 70.47 | 70.53 | -0.53 | -0.75% | 386,100 |
| Oct 6, 2026 | 72.01 | 72.04 | 70.64 | 71.06 | -0.65 | -0.91% | 371,000 |
| Oct 5, 2026 | 72.01 | 72.77 | 71.53 | 71.71 | -0.21 | -0.29% | 817,700 |
| Oct 2, 2026 | 72.60 | 73.27 | 71.60 | 71.92 | -0.45 | -0.62% | 611,400 |
| Oct 1, 2026 | 71.86 | 73.91 | 71.86 | 72.37 | +0.78 | +1.09% | 674,700 |
| Sep 30, 2026 | 71.87 | 72.25 | 71.32 | 71.59 | -0.39 | -0.54% | 765,900 |
| Sep 29, 2026 | 71.02 | 72.06 | 70.26 | 71.98 | +0.67 | +0.94% | 960,600 |
| Sep 28, 2026 | 71.12 | 72.31 | 70.58 | 71.31 | -0.42 | -0.59% | 563,900 |
| Sep 25, 2026 | 71.38 | 72.09 | 70.96 | 71.73 | -0.27 | -0.37% | 611,400 |
| Sep 24, 2026 | 74.00 | 74.43 | 70.57 | 72.00 | -1.96 | -2.65% | 978,100 |
| Sep 23, 2026 | 75.42 | 75.43 | 73.91 | 73.96 | -1.90 | -2.50% | 562,000 |
| Sep 22, 2026 | 77.11 | 77.11 | 75.08 | 75.86 | -0.91 | -1.19% | 350,200 |
| Sep 21, 2026 | 77.37 | 77.37 | 76.46 | 76.77 | -0.01 | -0.01% | 359,100 |
| Sep 18, 2026 | 77.22 | 77.22 | 76.07 | 76.78 | -0.34 | -0.44% | 1,785,700 |
| Sep 17, 2026 | 77.50 | 77.62 | 76.11 | 77.12 | -0.31 | -0.40% | 352,100 |
| Sep 16, 2026 | 77.38 | 78.40 | 76.94 | 77.43 | -0.41 | -0.53% | 419,900 |
| Sep 15, 2026 | 77.73 | 78.32 | 77.36 | 77.84 | -0.54 | -0.69% | 654,600 |
| Sep 14, 2026 | 79.06 | 79.58 | 77.81 | 78.38 | +0.79 | +1.02% | 684,300 |
| Sep 11, 2026 | 78.32 | 79.03 | 77.17 | 77.59 | -0.55 | -0.70% | 510,900 |
| Sep 10, 2026 | 79.54 | 81.50 | 77.53 | 78.14 | -2.99 | -3.69% | 603,000 |
| Sep 9, 2026 | 80.44 | 82.00 | 76.63 | 81.13 | -0.91 | -1.11% | 863,700 |
| Sep 8, 2026 | 84.71 | 84.71 | 81.54 | 82.04 | -3.31 | -3.88% | 516,600 |
| Sep 4, 2026 | 84.09 | 85.68 | 83.17 | 85.35 | -0.24 | -0.28% | 621,600 |
| Sep 3, 2026 | 84.76 | 86.23 | 83.90 | 85.59 | +2.00 | +2.39% | 418,900 |
| Sep 2, 2026 | 84.34 | 85.04 | 83.28 | 83.59 | -1.06 | -1.25% | 427,300 |
| Sep 1, 2026 | 85.58 | 86.40 | 83.97 | 84.65 | -0.90 | -1.05% | 332,700 |
| Aug 31, 2026 | 86.11 | 86.25 | 84.88 | 85.55 | -0.73 | -0.85% | 417,600 |
| Aug 28, 2026 | 86.10 | 87.51 | 85.72 | 86.28 | +1.63 | +1.93% | 532,600 |
| Aug 27, 2026 | 83.86 | 85.05 | 83.56 | 84.65 | +0.66 | +0.79% | 246,200 |
| Aug 26, 2026 | 84.17 | 84.60 | 83.26 | 83.99 | -0.41 | -0.49% | 346,800 |
| Aug 25, 2026 | 84.04 | 85.03 | 84.01 | 84.40 | -0.33 | -0.39% | 212,700 |
| Aug 24, 2026 | 85.41 | 86.22 | 84.50 | 84.73 | -0.33 | -0.39% | 415,500 |
| Aug 21, 2026 | 84.98 | 85.87 | 84.39 | 85.06 | +0.47 | +0.56% | 284,900 |
| Aug 20, 2026 | 84.03 | 84.93 | 84.00 | 84.59 | +0.19 | +0.23% | 254,400 |
| Aug 19, 2026 | 84.01 | 85.97 | 84.01 | 84.40 | +0.53 | +0.63% | 326,700 |
| Aug 18, 2026 | 84.16 | 85.08 | 83.71 | 83.87 | +0.82 | +0.99% | 370,900 |
| Aug 17, 2026 | 83.21 | 83.48 | 82.72 | 83.05 | -1.14 | -1.35% | 271,300 |
| Aug 14, 2026 | 85.00 | 85.50 | 83.49 | 84.19 | -0.64 | -0.75% | 228,900 |
65 days, newest first. Daily bars as drawn on the KFY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.