Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Korn Ferry (KFY)

Compare
64.29
-4.58
(-6.65%)
At close: April 3 at 4:00:02 PM EDT
64.29
0.00
(0.00%)
After hours: April 3 at 5:49:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202566.5567.0663.8564.2964.29816,200
Apr 2, 202567.8168.9567.3668.8768.87502,700
Apr 1, 202567.3568.7366.6268.4268.42491,000
Mar 31, 202567.4968.1466.9067.8367.83371,600
Mar 28, 202568.3668.6867.4868.0868.08428,700
Mar 27, 2025 0.48 Dividend
Mar 27, 202568.1368.9167.6268.7068.70415,800
Mar 26, 202568.2268.9467.8668.4467.96244,500
Mar 25, 202568.3768.5667.6468.0667.58331,800
Mar 24, 202567.4968.4167.2468.2667.78426,800
Mar 21, 202566.3366.6565.2966.6066.132,455,900
Mar 20, 202567.2067.8766.4866.8866.41430,100
Mar 19, 202567.5768.1166.4267.8467.36488,000
Mar 18, 202566.9367.5666.5867.4066.93387,700
Mar 17, 202567.3168.1767.0767.4666.99380,200
Mar 14, 202566.7067.4865.3767.3566.88515,300
Mar 13, 202566.0467.0665.4066.4665.99551,000
Mar 12, 202567.6767.6765.3166.4766.001,220,700
Mar 11, 202568.7069.7766.4467.2766.80951,100
Mar 10, 202565.3365.3362.0162.5262.08840,600
Mar 7, 202565.0166.1664.6265.7865.32417,300
Mar 6, 202564.1665.7163.8965.2264.76389,200
Mar 5, 202563.9965.0163.5564.8064.35431,100
Mar 4, 202563.4465.0663.4364.0163.56405,100
Mar 3, 202565.4966.1763.5863.7863.33373,100
Feb 28, 202564.4065.7864.4065.6565.19405,300
Feb 27, 202564.4664.9764.1464.4063.95439,500
Feb 26, 202564.7965.6864.1764.9464.48382,700
Feb 25, 202564.7665.6564.6265.0264.56370,600
Feb 24, 202564.5565.6163.9265.0364.57334,900
Feb 21, 202566.4266.6563.7664.4063.95422,400
Feb 20, 202566.3666.7065.7065.8365.37233,000
Feb 19, 202565.4366.8265.4366.6966.22357,000
Feb 18, 202566.7366.9865.7466.3565.88254,400
Feb 14, 202566.9967.3266.5766.8766.40325,100
Feb 13, 202566.9066.9766.4566.6166.14318,100
Feb 12, 202566.9667.0266.1766.3965.92380,700
Feb 11, 202567.3368.3967.3368.1867.70196,200
Feb 10, 202567.4168.3767.3267.6967.22260,300
Feb 7, 202568.0868.2966.6666.9666.49244,000
Feb 6, 202569.7269.7468.0868.2267.74237,100
Feb 5, 202570.2470.3669.1169.5469.05274,200
Feb 4, 202569.7870.3669.4669.8069.31242,800
Feb 3, 202569.5570.3768.7070.0669.57293,100
Jan 31, 202571.3971.6770.2570.7370.23245,500
Jan 30, 202571.5471.9169.9871.6071.10260,100
Jan 29, 202571.5371.9970.3870.8470.34315,900
Jan 28, 202571.1571.9070.9371.3970.89186,400
Jan 27, 202570.6671.7370.6671.2070.70252,100
Jan 24, 202569.9570.8769.5570.7070.20199,300
Jan 23, 202570.4770.8069.7870.1869.69278,400
Jan 22, 202570.9171.8570.4570.5170.02232,900
Jan 21, 202571.7272.0471.1071.2170.71422,600
Jan 17, 202570.6070.8270.2170.7470.24522,200
Jan 16, 202569.6070.7569.5169.7669.27339,400
Jan 15, 202569.6469.6568.6369.4868.99268,700
Jan 14, 202567.4468.7067.2768.1467.66312,600
Jan 13, 202565.0067.3064.5267.1666.69304,000
Jan 10, 202564.8665.9064.5365.4264.96291,200
Jan 8, 202565.7866.2765.0566.0865.62304,300
Jan 7, 202567.3467.5665.7466.2865.82258,600
Jan 6, 202567.9568.6566.9367.0466.57508,500
Jan 3, 202566.9468.0566.4968.0367.55249,300
Jan 2, 202568.0568.1266.2766.8166.34203,900
Dec 31, 202467.2067.8666.8567.4566.98383,900
Dec 30, 202467.0267.5466.1367.0166.54233,100
Dec 27, 202467.6468.3566.5267.3966.92235,700
Dec 26, 202467.1168.5167.1168.2667.78198,300
Dec 24, 202466.9967.6766.5467.6067.13147,400
Dec 23, 202466.5367.2466.0866.9666.49358,000
Dec 20, 2024 0.37 Dividend
Dec 20, 202465.5167.1165.5166.5666.091,095,500
Dec 19, 202467.6667.8966.2566.6065.77269,000
Dec 18, 202469.7970.0766.5166.9666.12499,600
Dec 17, 202469.3270.4768.7369.3468.47686,000
Dec 16, 202469.9470.8569.6970.2069.32447,100
Dec 13, 202470.1070.7569.8070.1169.23362,700
Dec 12, 202471.0671.4570.0670.3369.45421,200
Dec 11, 202472.0072.6171.1871.1970.30605,000
Dec 10, 202471.9972.6070.6871.9371.03440,100
Dec 9, 202471.9273.0970.1972.5271.61537,600
Dec 6, 202472.7673.3370.7671.5670.66569,800
Dec 5, 202473.8875.0071.9972.0871.18757,400
Dec 4, 202478.4179.1778.1078.6577.66411,400
Dec 3, 202478.5978.5977.6877.9676.98335,600
Dec 2, 202478.5579.1677.8178.6077.62386,000
Nov 29, 202478.8978.9778.2078.3477.36184,800
Nov 27, 202479.8780.4978.0978.1977.21254,700
Nov 26, 202479.0579.6778.1479.4078.41287,500
Nov 25, 202478.2680.2278.2679.3478.35392,600
Nov 22, 202477.3778.1977.2777.4576.48318,800
Nov 21, 202476.0577.0675.9276.9876.02240,000
Nov 20, 202475.2575.7274.4475.6774.72446,900
Nov 19, 202474.7575.8074.3475.5774.62272,200
Nov 18, 202475.6375.9275.2675.3374.39185,800
Nov 15, 202476.9977.0175.0775.2374.29214,800
Nov 14, 202478.1878.4476.2876.4975.53208,600
Nov 13, 202479.3679.4477.9778.1977.21202,700
Nov 12, 202479.3080.6478.4578.6677.67294,100
Nov 11, 202479.4880.2979.2079.2678.27189,800
Nov 8, 202478.2578.6777.8178.4377.45257,200
Nov 7, 202479.0679.2177.9177.9376.95282,200
Nov 6, 202477.8579.5477.2679.3678.37697,100
Nov 5, 202471.7073.9171.5573.9072.97260,600
Nov 4, 202470.3771.8870.3771.7470.84187,700
Nov 1, 202470.8971.3570.4170.6569.76191,000
Oct 31, 202470.8971.4870.5370.6569.76254,800
Oct 30, 202470.2271.8370.2270.8970.00237,200
Oct 29, 202469.4870.7369.3870.6869.79191,800
Oct 28, 202469.6770.8169.5670.1869.30277,900
Oct 25, 202469.5570.2668.9268.9468.08168,400
Oct 24, 202469.9870.3468.6169.2468.37420,800
Oct 23, 202468.8470.4268.7669.6568.78249,300
Oct 22, 202469.5770.2768.5269.8969.01492,500
Oct 21, 202470.7070.7069.6169.7168.84369,600
Oct 18, 202471.1471.5970.1770.6569.76663,200
Oct 17, 202472.6773.2470.6271.1470.25300,300
Oct 16, 202473.2774.0472.5973.3872.46220,500
Oct 15, 202472.5774.1772.4872.6271.71247,100
Oct 14, 202472.0072.6971.9472.5971.68128,700
Oct 11, 202470.4172.1370.4171.8270.92219,700
Oct 10, 202470.7370.9470.2770.6169.73213,800
Oct 9, 202472.0072.4271.1871.2670.37344,400
Oct 8, 202473.0173.0171.6971.8970.99231,900
Oct 7, 202472.3673.4372.0072.5171.60228,900
Oct 4, 202472.9273.3172.0572.9071.99188,500
Oct 3, 202472.7972.9771.7772.0771.17212,200
Oct 2, 202473.5874.1273.2973.3372.41249,200
Oct 1, 202474.8375.1173.6473.8772.94298,400
Sep 30, 202473.1875.3073.1575.2474.30423,100
Sep 27, 202473.6874.5873.0273.4072.48247,700
Sep 26, 202473.3273.9572.5873.0072.09292,300
Sep 25, 202473.6974.0772.3972.4571.54409,800
Sep 24, 202473.8474.7773.0173.7172.79464,800
Sep 23, 202475.0875.4972.3273.8372.90553,600
Sep 20, 202475.1776.6374.5474.8173.872,288,900
Sep 19, 2024 0.37 Dividend
Sep 19, 202474.5075.8673.9775.6174.66465,000
Sep 18, 202472.7174.8072.5973.1971.91632,900
Sep 17, 202473.0573.8172.4873.0671.78322,000
Sep 16, 202472.1872.9871.5771.9970.73381,700
Sep 13, 202470.4172.0070.4171.9270.66287,800
Sep 12, 202469.8770.4068.9169.2768.06573,200
Sep 11, 202469.5669.9868.0869.4768.25325,600
Sep 10, 202469.1070.5168.4670.1568.92608,400
Sep 9, 202467.1469.8266.9268.9967.78678,900
Sep 6, 202467.5668.4566.5966.6265.45393,700
Sep 5, 202469.1371.7767.7467.9666.77467,000
Sep 4, 202471.0671.9870.7571.2970.04421,300
Sep 3, 202472.3173.5370.9671.2369.98345,300
Aug 30, 202472.4473.3471.7873.0571.77291,200
Aug 29, 202472.4173.4371.9872.6071.33191,100
Aug 28, 202471.7672.6071.5371.6670.40183,500
Aug 27, 202472.0072.2071.5171.8770.61178,300
Aug 26, 202472.7873.1672.1472.3071.03177,700
Aug 23, 202470.2972.5570.1872.1570.89241,600
Aug 22, 202470.6170.8369.8470.0568.82203,900
Aug 21, 202469.9270.8268.9970.7469.50452,400
Aug 20, 202469.4469.5168.7069.1467.93193,600
Aug 19, 202469.0969.7468.8369.7068.48146,000
Aug 16, 202468.3169.7468.2869.1667.95244,600
Aug 15, 202469.3269.7068.3568.4067.20309,500
Aug 14, 202468.3268.4167.2667.8366.64273,100
Aug 13, 202467.7768.6667.5568.3367.13291,300
Aug 12, 202467.7368.2167.0867.4766.29218,000
Aug 9, 202468.0568.0566.4067.7366.54270,400
Aug 8, 202466.9968.3766.9368.1766.98319,100
Aug 7, 202468.9169.4766.1166.2565.09356,500
Aug 6, 202466.8268.8666.7768.1866.99343,400
Aug 5, 202467.2767.7966.3367.0165.84311,000
Aug 2, 202469.7670.4768.9670.0868.85251,200
Aug 1, 202473.3974.1070.9971.8270.56297,300
Jul 31, 202473.4475.3072.7573.7272.43402,300
Jul 30, 202471.4973.7571.4373.2972.01373,700
Jul 29, 202471.5071.7170.5971.3170.06221,900
Jul 26, 202471.5972.3270.8671.5370.28211,000
Jul 25, 202470.2071.7170.2070.6769.43316,200
Jul 24, 202470.9472.5270.4270.6569.41298,200
Jul 23, 202470.8271.9370.6671.2369.98326,400
Jul 22, 202470.1371.8569.8771.3670.11242,500
Jul 19, 202470.6371.1269.8070.1168.88233,400
Jul 18, 202470.9572.0070.3070.5769.33367,500
Jul 17, 202470.3971.9670.3571.6570.39411,100
Jul 16, 202468.8871.1568.8871.0069.76361,900
Jul 15, 202467.7969.4067.4468.2667.06350,700
Jul 12, 202466.6567.8966.3667.5666.38337,100
Jul 11, 202465.2266.5665.0965.9864.82379,100
Jul 10, 202464.9064.9763.9364.1763.05248,300
Jul 9, 202466.1566.1564.2864.6563.52769,800
Jul 8, 202466.3766.8666.1466.4365.27180,000
Jul 5, 202467.1867.1865.8565.9664.80213,800
Jul 3, 2024 0.37 Dividend
Jul 3, 202467.5667.8267.1867.3766.19163,800
Jul 2, 202466.5267.9166.3767.8066.25370,000
Jul 1, 202467.4667.6466.1166.5665.04447,400
Jun 28, 202466.7767.6066.0867.1465.60774,300
Jun 27, 202466.5966.5965.8466.0064.49433,100
Jun 26, 202466.8467.0166.2566.3164.79497,800
Jun 25, 202467.4368.1267.0867.3265.78631,000
Jun 24, 202468.4269.1767.4067.4365.89280,400
Jun 21, 202468.0968.3367.6068.2766.71969,700
Jun 20, 202465.5368.4865.5368.0466.48514,500
Jun 18, 202466.1567.1765.8466.5465.02411,300
Jun 17, 202466.4066.6165.8266.1264.61402,700
Jun 14, 202470.5070.7866.3666.7365.20673,100
Jun 13, 202466.0070.4865.1070.2768.66845,800
Jun 12, 202464.3064.9763.3963.4161.96350,200
Jun 11, 202462.4663.1561.8562.9261.48364,000
Jun 10, 202462.4962.8761.5762.5161.08389,600
Jun 7, 202463.8764.0863.1063.2761.82330,100
Jun 6, 202464.3165.6664.2164.8663.38299,100
Jun 5, 202465.4965.5164.1564.6563.17271,800
Jun 4, 202465.1365.6665.1365.3763.87191,900
Jun 3, 202466.0066.3365.4565.6264.12210,000
May 31, 202465.6266.0364.9665.9464.43254,500
May 30, 202465.4365.6965.1165.5964.09252,500
May 29, 202466.0066.1465.1365.4263.92277,700
May 28, 202466.7966.8166.0266.5965.07336,800
May 24, 202466.1566.6465.3866.5365.01252,900
May 23, 202465.5965.7964.7265.7764.26274,800
May 22, 202465.3265.8665.2065.5864.08175,500
May 21, 202465.3965.4765.0765.4563.95263,100
May 20, 202466.3966.5365.5565.6964.19240,500
May 17, 202466.2666.6765.7066.4364.91175,000
May 16, 202466.0066.2965.4066.2564.73302,700
May 15, 202465.1566.5064.8766.0164.50318,600
May 14, 202465.3665.4864.5764.8063.32293,500
May 13, 202464.9164.9464.4564.6363.15243,400
May 10, 202464.4864.5464.0464.5263.04246,900
May 9, 202463.9764.4263.5664.4262.95549,000
May 8, 202462.4864.1562.4864.0862.61397,000
May 7, 202463.9964.2062.7962.9561.51555,100
May 6, 202462.8364.0062.7363.7462.28336,200
May 3, 202462.6062.6061.4562.2760.85255,100
May 2, 202461.7662.0660.9761.8760.45336,000
May 1, 202460.9461.8660.8561.1859.78313,900
Apr 30, 202460.9861.2660.3260.7259.33369,700
Apr 29, 202461.1861.7961.1661.4960.08243,500
Apr 26, 202460.5161.4260.5061.0159.61272,300
Apr 25, 202461.8962.1060.6260.6459.25484,300
Apr 24, 202462.7663.2362.0162.6561.22267,800
Apr 23, 202462.7363.9762.7363.1961.74242,200
Apr 22, 202461.7263.6561.4962.9561.51391,300
Apr 19, 202460.0261.3560.0261.2959.89454,100
Apr 18, 202460.2660.7459.7959.9758.60279,700
Apr 17, 202460.8461.0659.7860.0058.63272,900
Apr 16, 202460.4960.7260.0760.4759.09290,200
Apr 15, 202461.6161.8860.6960.8459.45203,200
Apr 12, 202462.3762.6861.3861.4960.08200,900
Apr 11, 202462.9663.6362.3462.5861.15243,300
Apr 10, 202463.4663.7562.6762.8661.42385,800
Apr 9, 202464.3064.8164.0064.4662.98192,400
Apr 8, 202463.9064.4063.8764.0062.54174,600
Apr 5, 202463.1663.8063.0163.5762.12460,900
Apr 4, 202464.8964.8963.1463.2361.78311,300

Related Tickers

HSII Heidrick & Struggles International, Inc.
41.25
-5.43%
 
MAN ManpowerGroup Inc.
54.62
-7.06%
 
KFRC Kforce Inc.
47.24
-5.25%
 
RHI Robert Half Inc.
50.96
-6.85%
 
BBSI Barrett Business Services, Inc.
40.62
-1.91%
 
CWL.TO The Caldwell Partners International Inc.
0.8600
0.00%
 
RWA.L Robert Walters plc
233.00
+0.43%
 
MHH Mastech Digital, Inc.
9.08
-2.89%
 
KELYA Kelly Services, Inc.
12.30
-7.38%
 
BGSF BGSF, Inc.
3.7500
+3.31%