Korn Ferry Common Stock (KFY)

82.86
+0.00 (0.00%)
NYSE· Last Trade: Aug 4th, 4:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Korn Ferry Common Stock (KFY)

DateOpenHighLowCloseVolumeAdjusted Close
8/03/202683.1184.2882.6082.86312,95382.86
7/31/202681.2482.3380.7582.27339,57582.27
7/30/202683.4084.2280.6282.11364,16482.11
7/29/202684.0485.6983.5184.69495,80584.69
7/28/202682.5885.0482.5383.70414,57383.70
7/27/202679.2081.6279.2081.17364,71281.17
7/24/202678.3379.5077.9378.25422,53178.25
7/23/202678.9178.9776.6077.84421,30577.84
7/22/202679.0079.0477.5378.10309,81378.10
7/21/202676.6578.8976.6378.04363,07878.04
7/20/202678.0778.4077.3978.02327,75978.02
7/17/202678.8179.9777.7778.61403,95978.61
7/16/202677.5079.1976.6478.87610,72678.87
7/15/202673.7975.7073.6675.12642,93775.12
7/14/202674.0374.3073.1773.56509,41873.56
7/13/202673.6375.7773.6375.39386,84075.39
7/10/202673.0073.3672.3273.14333,57973.14
7/09/202670.1471.9369.5771.88451,37971.88
7/08/202672.6372.6371.1371.32405,99371.32
7/07/202672.7874.0372.1172.77433,96572.77
7/06/202669.2571.4868.6071.10488,71071.10
7/02/202668.2469.8967.8769.68684,51069.13
7/01/202667.7269.5367.1667.73917,09767.20
6/30/202669.9070.2066.4066.581,147,88166.05
6/29/202672.7873.5570.1170.52796,87769.96
6/26/202670.9772.8370.2072.192,354,79571.62
6/25/202670.6672.5869.8570.57621,47370.01
6/24/202673.3873.3869.9370.63928,41370.07
6/23/202670.8772.2569.3771.72859,18271.15
6/22/202670.1870.8167.6167.771,010,63867.24
6/18/202670.5771.6970.0671.461,329,55770.90
6/17/202671.7872.9171.1771.67642,19771.10
6/16/202671.6072.3870.0272.231,051,87671.66
6/15/202672.7873.6671.3471.37525,08770.81
6/12/202673.3574.6472.8173.22571,90772.64
6/11/202673.0873.8072.0073.26382,20572.68
6/10/202674.1574.5373.2973.30355,80472.72
6/09/202673.1674.7273.1173.76449,56873.18
6/08/202672.2673.2272.1272.66409,08672.09
6/05/202671.6773.0070.7372.32456,60771.75
6/04/202670.9971.6170.6170.76376,24570.20
6/03/202670.5270.7969.2469.46384,58368.91
6/02/202670.9871.4570.2771.35757,96770.79
6/01/202669.9972.5369.9572.28379,27571.71
5/29/202670.2170.7969.7469.98476,23969.43
5/28/202668.9270.1168.7369.96340,45069.41
5/27/202667.7169.5567.7168.57370,36568.03
5/26/202667.7768.4067.3668.10517,35367.56
5/22/202666.7768.2666.6468.03360,48967.49
5/21/202665.8966.8764.9966.64300,17066.11
5/20/202665.0866.2964.3466.26433,66565.74
5/19/202666.2366.8264.8665.38436,75464.86
5/18/202663.3766.5763.3765.68402,57065.16
5/15/202664.6364.7463.4363.80445,68163.30
5/14/202664.1165.7464.0864.11484,58263.60
5/13/202665.4265.4262.5664.51568,46764.00
5/12/202666.6967.0865.4265.97300,75365.45
5/11/202667.7267.7566.5066.57275,99666.04
5/08/202666.6368.0366.1467.78315,66467.25
5/07/202666.2267.8766.2267.14456,51666.61
5/06/202666.7266.7265.9166.00339,47965.48
5/05/202666.5967.4665.5366.93266,19266.40
5/04/202666.3267.5265.8066.46377,02565.94