Korn Ferry (KFY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

62.65

-0.54

(-0.85%)

At close: 04:00PM EDT

62.65

0.00

(0.00%)

After hours:

06:02PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	62.76	63.23	62.01	62.65	62.65	267,800
Apr 23, 2024	62.73	63.97	62.73	63.19	63.19	242,200
Apr 22, 2024	61.72	63.65	61.49	62.95	62.95	391,300
Apr 19, 2024	60.02	61.35	60.02	61.29	61.29	454,100
Apr 18, 2024	60.26	60.74	59.79	59.97	59.97	279,700
Apr 17, 2024	60.84	61.06	59.78	60.00	60.00	272,900
Apr 16, 2024	60.49	60.72	60.07	60.47	60.47	290,200
Apr 15, 2024	61.61	61.88	60.69	60.84	60.84	203,200
Apr 12, 2024	62.37	62.68	61.38	61.49	61.49	200,900
Apr 11, 2024	62.96	63.63	62.34	62.58	62.58	243,300
Apr 10, 2024	63.46	63.75	62.67	62.86	62.86	385,800
Apr 09, 2024	64.30	64.81	64.00	64.46	64.46	192,400
Apr 08, 2024	63.90	64.40	63.87	64.00	64.00	174,600
Apr 05, 2024	63.16	63.80	63.01	63.57	63.57	460,900
Apr 04, 2024	64.89	64.89	63.14	63.23	63.23	311,300
Apr 03, 2024	63.79	64.61	63.79	64.23	64.23	238,700
Apr 02, 2024	64.35	64.63	63.96	64.32	64.32	417,300
Apr 01, 2024	65.66	65.66	64.53	64.75	64.75	351,600
Mar 28, 2024	65.87	66.25	65.41	65.76	65.76	345,600
Mar 27, 2024	64.95	66.47	64.91	65.94	65.94	451,500
Mar 26, 2024	64.30	64.81	63.88	64.42	64.42	273,600
Mar 26, 2024	0.33 Dividend
Mar 25, 2024	64.88	65.05	64.21	64.25	63.92	204,700
Mar 22, 2024	65.66	65.66	64.65	64.77	64.44	223,300
Mar 21, 2024	64.66	65.79	64.51	65.40	65.06	333,700
Mar 20, 2024	63.58	64.79	62.85	64.39	64.06	295,300
Mar 19, 2024	63.78	64.81	63.35	63.44	63.11	409,100
Mar 18, 2024	63.72	64.31	63.08	64.16	63.83	589,000
Mar 15, 2024	62.87	63.94	62.78	63.45	63.12	3,819,400
Mar 14, 2024	64.14	64.41	62.55	63.19	62.87	570,300
Mar 13, 2024	64.28	65.44	64.19	64.34	64.01	411,800
Mar 12, 2024	64.65	65.07	64.08	64.44	64.11	306,900
Mar 11, 2024	64.87	65.39	64.35	64.82	64.49	366,100
Mar 08, 2024	65.42	66.28	64.98	65.60	65.26	469,400
Mar 07, 2024	65.87	66.15	64.36	65.03	64.70	640,200
Mar 06, 2024	69.69	69.69	63.32	64.87	64.54	569,900
Mar 05, 2024	65.63	65.93	63.62	64.06	63.73	381,200
Mar 04, 2024	64.49	66.29	64.42	66.14	65.80	688,600
Mar 01, 2024	63.54	64.09	62.83	64.08	63.75	329,600
Feb 29, 2024	62.67	63.91	62.01	63.66	63.33	510,000
Feb 28, 2024	60.46	61.78	60.18	61.23	60.92	428,500
Feb 27, 2024	59.74	60.72	59.67	60.65	60.34	368,300
Feb 26, 2024	59.29	59.73	59.12	59.40	59.09	189,400
Feb 23, 2024	59.35	60.05	59.07	59.63	59.32	167,100
Feb 22, 2024	59.12	59.38	58.67	59.30	59.00	196,700
Feb 21, 2024	58.45	59.16	58.45	59.14	58.84	189,400
Feb 20, 2024	57.91	59.05	57.91	58.84	58.54	205,400
Feb 16, 2024	59.60	59.77	58.75	58.76	58.46	251,300
Feb 15, 2024	59.48	60.58	59.48	60.07	59.76	336,700
Feb 14, 2024	58.85	59.54	58.73	59.19	58.89	186,800
Feb 13, 2024	59.41	59.74	57.80	58.17	57.87	444,700
Feb 12, 2024	59.22	61.09	59.22	60.87	60.56	377,100
Feb 09, 2024	58.91	59.47	58.51	58.94	58.64	277,300
Feb 08, 2024	58.58	59.13	58.45	59.00	58.70	264,600
Feb 07, 2024	58.79	58.86	58.38	58.63	58.33	267,000
Feb 06, 2024	58.88	59.64	58.52	58.83	58.53	418,300
Feb 05, 2024	59.02	59.22	58.61	59.01	58.71	208,900
Feb 02, 2024	58.59	59.78	58.59	59.52	59.21	221,700
Feb 01, 2024	58.92	59.36	58.14	59.06	58.76	275,300
Jan 31, 2024	59.06	59.66	58.64	58.67	58.37	408,000
Jan 30, 2024	58.27	59.67	58.27	59.41	59.10	273,300
Jan 29, 2024	58.39	58.77	58.07	58.63	58.33	195,900
Jan 26, 2024	58.71	58.82	58.29	58.61	58.31	185,700
Jan 25, 2024	58.37	58.37	57.73	58.33	58.03	278,000
Jan 24, 2024	58.20	58.25	57.32	57.71	57.41	172,600
Jan 23, 2024	57.88	58.12	57.38	57.56	57.26	312,800
Jan 22, 2024	56.80	57.37	56.65	57.23	56.94	251,300
Jan 19, 2024	55.99	56.39	55.27	56.36	56.07	229,300
Jan 18, 2024	55.62	55.87	55.26	55.87	55.58	139,600
Jan 17, 2024	55.74	56.13	55.07	55.40	55.12	229,600
Jan 16, 2024	55.67	56.30	55.56	56.29	56.00	200,200
Jan 12, 2024	56.80	56.80	55.87	56.13	55.84	181,400
Jan 11, 2024	55.67	56.31	55.43	56.13	55.84	355,400
Jan 10, 2024	55.11	56.20	54.77	55.82	55.53	245,100
Jan 09, 2024	55.50	55.88	55.01	55.38	55.10	243,200
Jan 08, 2024	55.01	56.26	54.89	56.24	55.95	297,700
Jan 05, 2024	55.38	56.37	55.16	55.17	54.89	192,100
Jan 04, 2024	56.81	56.81	55.35	55.79	55.50	376,500
Jan 03, 2024	57.83	57.98	56.53	56.56	56.27	575,500
Jan 02, 2024	58.85	59.41	58.14	58.40	58.10	265,800
Dec 29, 2023	59.23	59.67	59.07	59.35	59.05	309,100
Dec 28, 2023	58.77	59.33	58.46	59.24	58.94	230,200
Dec 27, 2023	59.01	59.52	58.83	58.99	58.69	362,500
Dec 26, 2023	58.95	59.30	58.41	58.89	58.59	333,200
Dec 22, 2023	59.04	59.54	58.50	58.62	58.32	188,000
Dec 21, 2023	58.49	58.72	57.36	58.67	58.37	306,000
Dec 20, 2023	59.11	60.22	58.14	58.17	57.87	512,900
Dec 20, 2023	0.33 Dividend
Dec 19, 2023	58.54	59.60	58.40	59.46	58.83	464,500
Dec 18, 2023	57.92	58.85	57.58	58.16	57.54	336,800
Dec 15, 2023	57.52	58.10	57.15	57.82	57.20	1,155,900
Dec 14, 2023	56.92	57.79	55.97	57.50	56.89	561,800
Dec 13, 2023	55.67	56.49	54.56	56.49	55.89	859,600
Dec 12, 2023	55.85	56.11	55.30	55.92	55.32	288,700
Dec 11, 2023	54.70	56.28	54.48	55.92	55.32	402,300
Dec 08, 2023	53.66	54.85	53.41	54.72	54.14	385,100
Dec 07, 2023	52.95	53.92	52.06	53.89	53.32	618,200
Dec 06, 2023	53.70	55.11	51.62	51.70	51.15	729,500
Dec 05, 2023	53.95	53.97	53.16	53.37	52.80	420,500
Dec 04, 2023	52.76	54.31	52.73	54.30	53.72	384,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7311+0.0014(+0.19%)

CRUDE OIL82.85+0.04(+0.05%)

Bitcoin CAD87,601.87-3,272.58(-3.60%)

Korn Ferry (KFY)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7311
+0.0014(+0.19%)

CRUDE OIL
82.85
+0.04(+0.05%)

Bitcoin CAD
87,601.87
-3,272.58(-3.60%)