Indicators

Markets:

News

Korn Ferry Common Stock (NY:KFY)

69.47 +2.22 (+3.30%)

Official Closing Price Updated: 7:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	67.21	69.70	67.21	69.47	701,941	+2.22(+3.30%)
Jan 29, 2026	66.85	67.39	66.18	67.25	600,241	+0.90(+1.36%)
Jan 28, 2026	67.70	68.00	66.26	66.35	334,859	-1.42(-2.10%)
Jan 27, 2026	67.99	67.99	67.05	67.77	337,362	-0.42(-0.62%)
Jan 26, 2026	68.15	68.31	66.93	68.19	376,811	+0.18(+0.26%)
Jan 23, 2026	68.58	69.03	67.83	68.01	276,927	-0.73(-1.06%)
Jan 22, 2026	68.32	69.15	68.28	68.74	559,614	+0.94(+1.39%)
Jan 21, 2026	66.99	68.22	66.99	67.80	418,501	+1.32(+1.99%)
Jan 20, 2026	67.01	67.98	66.28	66.48	309,103	-1.49(-2.19%)
Jan 16, 2026	68.13	68.28	67.53	67.97	338,397	-0.77(-1.12%)
Jan 15, 2026	67.87	68.90	67.72	68.74	254,954	+1.07(+1.58%)
Jan 14, 2026	67.55	68.23	67.07	67.67	322,007	+0.38(+0.56%)
Jan 13, 2026	69.05	69.05	66.81	67.29	529,729	-1.57(-2.28%)
Jan 12, 2026	68.73	68.98	68.15	68.86	468,930	-0.12(-0.17%)
Jan 09, 2026	67.79	69.40	67.38	68.98	449,085	+0.94(+1.38%)
Jan 08, 2026	66.19	68.14	66.19	68.04	392,918	+1.45(+2.18%)
Jan 07, 2026	66.97	66.97	65.58	66.59	331,406	+0.00(+0.00%)
Jan 06, 2026	65.88	66.81	65.41	66.59	540,378	+0.86(+1.31%)
Jan 05, 2026	65.99	67.49	65.70	65.73	538,649	-0.66(-0.99%)
Jan 02, 2026	66.01	66.70	65.41	66.39	282,998	+0.37(+0.56%)
Dec 31, 2025	66.75	66.75	65.84	66.02	210,885	-0.85(-1.27%)
Dec 30, 2025	66.80	67.61	66.50	66.87	296,602	-0.19(-0.28%)
Dec 29, 2025	66.96	67.20	66.78	67.06	289,179	-0.04(-0.06%)
Dec 26, 2025	66.84	67.17	66.29	67.10	353,196	+0.45(+0.68%)
Dec 24, 2025	66.58	66.89	65.80	66.65	267,857	+0.13(+0.20%)
Dec 23, 2025	67.15	67.48	66.28	66.52	446,751	-0.76(-1.13%)
Dec 22, 2025	68.01	68.67	66.97	67.28	574,770	-0.98(-1.44%)
Dec 19, 2025	68.54	69.30	68.21	68.26	1,560,355	-1.04(-1.50%)
Dec 18, 2025	69.27	69.77	68.77	69.30	476,651	+0.25(+0.36%)
Dec 17, 2025	68.28	69.44	68.28	69.05	502,943	+0.59(+0.86%)
Dec 16, 2025	69.08	69.40	68.45	68.46	503,711	-0.37(-0.54%)
Dec 15, 2025	70.08	70.64	68.58	68.83	584,439	-1.05(-1.50%)
Dec 12, 2025	69.15	70.00	68.81	69.88	750,260	+1.18(+1.72%)
Dec 11, 2025	68.20	69.13	67.61	68.70	557,450	+1.27(+1.88%)
Dec 10, 2025	67.72	68.22	66.27	67.43	813,266	-0.14(-0.21%)
Dec 09, 2025	65.25	68.01	65.25	67.57	855,906	+2.60(+4.00%)
Dec 08, 2025	66.11	67.02	64.90	64.97	596,239	-1.10(-1.66%)
Dec 05, 2025	66.11	67.14	65.71	66.07	435,119	-0.41(-0.62%)
Dec 04, 2025	66.61	66.95	66.04	66.48	379,076	+0.04(+0.06%)
Dec 03, 2025	66.33	67.25	66.02	66.44	348,981	+0.43(+0.65%)
Dec 02, 2025	65.90	66.64	65.43	66.01	358,508	+0.24(+0.36%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.