Korn Ferry Common Stock (KFY)

66.52
+0.08 (0.12%)
NYSE · Last Trade: May 2nd, 12:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Korn Ferry Common Stock (KFY)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202666.9167.2766.2466.52306,95266.52
4/30/202665.6266.9465.3066.44467,42966.44
4/29/202667.0567.4766.3066.33380,01666.33
4/28/202667.2868.7667.1567.20370,00967.20
4/27/202665.9167.0365.1066.12353,50066.12
4/24/202664.9765.9060.9965.80320,75165.80
4/23/202666.6166.9264.0165.35533,28765.35
4/22/202667.1067.1766.5367.12297,13467.12
4/21/202666.9468.2366.7966.93487,59766.93
4/20/202665.7266.9165.7266.63335,71966.63
4/17/202665.7066.5865.4065.76593,08165.76
4/16/202664.6465.6464.3065.42549,87365.42
4/15/202663.5464.8063.4864.33430,94164.33
4/14/202663.3064.0062.7963.30304,48563.30
4/13/202660.4863.3260.4863.26690,60063.26
4/10/202663.7763.7760.0560.53661,37860.53
4/09/202663.6864.0962.8863.95431,72463.95
4/08/202664.2265.2563.2463.90552,32563.90
4/07/202663.6664.0662.8663.31626,26563.31
4/06/202662.9263.6862.4563.35409,90763.35
4/02/202662.4463.6561.6563.36500,99663.36
4/01/202662.9163.1561.4962.67552,54462.67
3/31/202663.5264.0562.2362.95516,72862.95
3/30/202662.8963.7562.7062.89677,78362.89
3/27/202662.9963.2361.9562.35360,56462.35
3/26/202662.7564.8062.7564.06508,62863.51
3/25/202663.3163.3161.5363.01534,65762.47
3/24/202662.3663.2361.5762.69522,19962.15
3/23/202662.9563.5761.9662.89615,84862.35
3/20/202662.3762.6761.6661.763,051,42561.23
3/19/202660.3562.1460.2861.76640,19161.23
3/18/202660.8561.4560.4160.48541,06859.96
3/17/202661.1961.7760.6461.26474,53360.73
3/16/202660.9261.2060.4660.48463,34959.96
3/13/202662.1062.2060.4160.68545,63460.16
3/12/202661.8563.3361.3361.52575,94960.99
3/11/202662.6063.1961.5162.45589,96061.91
3/10/202662.3962.8660.3962.59590,69362.05
3/09/202662.6563.6060.6562.63848,82762.09
3/06/202664.2464.6262.2363.60813,14463.05
3/05/202662.6665.1862.6665.081,292,51564.52
3/04/202662.8863.4762.1963.20498,69062.66
3/03/202661.2262.7660.7362.47547,84461.93
3/02/202661.5462.7261.4562.20390,21661.67
2/27/202662.3063.0160.9162.67553,83662.13
2/26/202660.7163.0860.6962.93615,87762.39
2/25/202659.7060.3559.0959.98608,66259.47
2/24/202660.0460.6058.9559.54650,08859.03
2/23/202662.2462.2459.4659.54657,96359.03
2/20/202663.0063.5162.0162.20385,03861.67
2/19/202662.4062.9862.0262.87496,35962.33
2/18/202661.4663.0161.3862.64520,70262.10
2/17/202661.5461.7060.4861.33405,39860.80
2/13/202660.7261.7760.0261.23432,30460.70
2/12/202662.5363.1060.1660.17678,69159.65
2/11/202668.1368.3162.1762.41574,62261.87
2/10/202666.4668.2266.4667.98576,84167.40
2/09/202667.8568.6166.6066.62426,76966.05
2/06/202666.8569.4466.7268.11747,91367.53
2/05/202667.4067.9966.5366.78613,90966.21
2/04/202667.7168.4566.5967.05814,32366.47
2/03/202669.0169.7166.9567.37475,91066.79
2/02/202669.2570.4768.1270.08369,06469.48