Dark

KFY
Korn Ferry
stock NYSE

At Close

Jun 6, 2025 3:59:50 PM EDT

69.97USD+1.142%(+0.79)215,059

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-69.18)0

After-hours

Jun 6, 2025 4:00:30 PM EDT

69.96USD-0.043%(-0.03)774

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	70.11	70.4800	69.6600	69.96	+1.127%	215,059	0.000%
2025-06-05	69.44	69.8650	69.1000	69.18	-0.902%	348,465	+1.127%
2025-06-04	69.36	70.4100	68.6288	69.81	+0.460%	460,491	+0.215%
2025-06-03	67.58	69.7150	67.0450	69.49	+2.508%	506,506	+0.676%
2025-06-02	67.99	67.9900	66.9650	67.79	-0.323%	350,827	+3.201%
2025-05-30	68.11	68.4119	67.6050	68.01	-0.425%	361,946	+2.867%
2025-05-29	68.06	68.3300	67.4301	68.30	+0.648%	229,603	+2.430%
2025-05-28	68.68	68.7200	67.8300	67.86	-1.194%	248,039	+3.095%
2025-05-27	68.02	68.7900	67.7300	68.68	+1.778%	255,388	+1.864%
2025-05-23	66.89	67.7350	66.8600	67.48	-0.983%	252,708	+3.675%
2025-05-22	67.63	68.4500	67.4400	68.15	+0.442%	219,616	+2.656%
2025-05-21	68.02	68.5100	67.6000	67.85	-1.766%	220,886	+3.110%
2025-05-20	68.50	69.5200	68.3800	69.07	+0.509%	221,145	+1.289%
2025-05-19	67.65	68.7500	67.0232	68.72	+0.409%	210,758	+1.804%
2025-05-16	68.22	68.6000	67.5800	68.44	+0.264%	293,391	+2.221%
2025-05-15	67.77	68.2750	67.2750	68.26	+0.619%	253,567	+2.490%
2025-05-14	68.40	68.5050	67.6600	67.84	-0.906%	201,921	+3.125%
2025-05-13	68.28	68.8100	67.9150	68.46	+0.647%	506,905	+2.191%
2025-05-12	68.65	68.7019	67.1100	68.02	+2.983%	305,742	+2.852%
2025-05-09	66.72	66.8917	65.7550	66.05	-0.811%	204,145	+5.920%
2025-05-08	64.95	66.8500	64.5300	66.59	+3.449%	251,720	+5.061%
2025-05-07	64.07	64.4853	63.6600	64.37	+0.909%	252,453	+8.684%
2025-05-06	63.00	64.2500	62.8850	63.79	+0.220%	195,428	+9.672%
2025-05-05	63.15	64.2500	62.9500	63.65	-0.609%	292,744	+9.914%
2025-05-02	63.28	64.1500	63.2800	64.04	+2.317%	300,072	+9.244%
2025-05-01	61.86	62.9400	61.0820	62.59	+1.442%	421,922	+11.775%
2025-04-30	61.58	61.7600	60.7115	61.70	-0.032%	432,825	+13.387%
2025-04-29	61.05	61.9000	60.7700	61.72	+0.407%	363,826	+13.351%
2025-04-28	61.65	62.4900	60.3750	61.47	-0.598%	320,640	+13.812%
2025-04-25	61.86	62.1400	60.7100	61.84	-0.691%	604,309	+13.131%
2025-04-24	61.85	62.5500	59.4800	62.27	+0.468%	510,107	+12.349%
2025-04-23	62.57	63.1300	61.7900	61.98	+1.740%	606,349	+12.875%
2025-04-22	59.83	61.0600	59.8300	60.92	+2.421%	349,897	+14.839%
2025-04-21	60.36	60.7600	59.2272	59.48	-2.042%	275,342	+17.619%
2025-04-17	61.22	61.7550	60.1300	60.72	-1.524%	427,321	+15.217%
2025-04-16	62.43	62.8700	61.1500	61.66	-1.059%	278,462	+13.461%
2025-04-15	63.67	64.2900	62.2800	62.32	-3.305%	344,903	+12.259%
2025-04-14	65.05	65.1500	63.5646	64.45	+0.766%	282,332	+8.549%
2025-04-11	62.96	64.2000	61.8200	63.96	+1.637%	256,260	+9.381%
2025-04-10	62.65	63.5450	61.1135	62.93	-1.856%	340,641	+11.171%
2025-04-09	59.88	65.3800	59.7300	64.12	+6.353%	627,855	+9.108%
2025-04-08	62.51	62.5100	59.4400	60.29	-0.855%	719,286	+16.039%
2025-04-07	60.96	64.1200	59.9061	60.81	-2.392%	940,404	+15.047%
2025-04-04	62.23	63.2300	61.2300	62.30	-3.095%	585,955	+12.295%
2025-04-03	66.55	67.0600	63.8500	64.29	-6.650%	816,249	+8.819%
2025-04-02	67.81	68.9500	67.3600	68.87	+0.658%	502,875	+1.583%
2025-04-01	67.35	68.7300	66.6200	68.42	+0.870%	490,963	+2.251%
2025-03-31	67.49	68.1400	66.8950	67.83	-0.367%	371,648	+3.140%
2025-03-28	68.36	68.6750	67.4800	68.08	-0.902%	428,733	+2.761%
2025-03-27	68.13	68.9100	67.6200	68.70	+0.380%	415,813	+1.834%
2025-03-26	68.22	68.9350	67.8600	68.44	+0.558%	233,479	+2.221%
2025-03-25	68.37	68.5600	67.6400	68.06	-0.293%	316,705	+2.792%
2025-03-24	67.49	68.4100	67.2350	68.26	+2.492%	416,642	+2.490%
2025-03-21	66.33	66.6500	65.2900	66.60	-0.419%	2,048,310	+5.045%
2025-03-20	67.20	67.8700	66.4800	66.88	-1.415%	425,547	+4.605%
2025-03-19	67.57	68.1050	66.4200	67.84	+0.653%	464,110	+3.125%
2025-03-18	66.93	67.5600	66.5800	67.40	-0.089%	363,726	+3.798%
2025-03-17	67.31	68.1700	67.0700	67.46	+0.163%	364,020	+3.706%
2025-03-14	66.70	67.4800	65.3700	67.35	+1.339%	503,499	+3.875%
2025-03-13	66.04	67.0550	65.4000	66.46	-0.015%	542,441	+5.266%
2025-03-12	67.67	67.6700	65.3100	66.47	-1.189%	993,626	+5.250%
2025-03-11	68.70	69.7700	66.4400	67.27	+7.598%	938,828	+3.999%
2025-03-10	65.33	65.3300	62.0100	62.52	-4.956%	794,809	+11.900%
2025-03-07	65.01	66.1600	64.6200	65.78	+0.859%	409,821	+6.355%
2025-03-06	64.16	65.7100	63.8900	65.22	+0.648%	372,701	+7.268%
2025-03-05	63.99	65.0100	63.5450	64.80	+1.234%	418,195	+7.963%
2025-03-04	63.44	65.0600	63.4300	64.01	+0.361%	394,116	+9.295%
2025-03-03	65.49	66.1700	63.5750	63.78	-2.848%	365,149	+9.690%
2025-02-28	64.40	65.7800	64.4000	65.65	+1.941%	386,144	+6.565%
2025-02-27	64.46	64.9700	64.1400	64.40	-0.832%	414,301	+8.634%
2025-02-26	64.79	65.6800	64.1700	64.94	-0.123%	373,943	+7.730%
2025-02-25	64.76	65.6500	64.6200	65.02	-0.015%	350,651	+7.598%
2025-02-24	64.55	65.6050	63.9200	65.03	+0.978%	320,859	+7.581%
2025-02-21	66.42	66.6450	63.7550	64.40	-2.172%	410,646	+8.634%
2025-02-20	66.36	66.7000	65.7000	65.83	-1.290%	226,378	+6.274%
2025-02-19	65.43	66.8200	65.4300	66.69	+0.512%	315,344	+4.903%
2025-02-18	66.73	66.9800	65.7350	66.35	-0.778%	246,507	+5.441%
2025-02-14	66.99	67.3200	66.5700	66.87	+0.390%	313,394	+4.621%
2025-02-13	66.90	66.9700	66.4500	66.61	+0.331%	311,506	+5.029%
2025-02-12	66.96	67.0200	66.1700	66.39	-2.625%	368,741	+5.377%
2025-02-11	67.33	68.3850	67.3300	68.18	+0.724%	189,615	+2.611%
2025-02-10	67.41	68.3700	67.3200	67.69	+1.090%	239,641	+3.354%
2025-02-07	68.08	68.2850	66.6600	66.96	-1.847%	237,227	+4.480%
2025-02-06	69.72	69.7400	68.0800	68.22	-1.898%	227,464	+2.551%
2025-02-05	70.24	70.3600	69.1150	69.54	-0.372%	265,330	+0.604%
2025-02-04	69.78	70.3600	69.4600	69.80	-0.371%	229,241	+0.229%
2025-02-03	69.55	70.3700	68.7000	70.06	-0.947%	285,422	-0.143%
2025-01-31	71.39	71.6650	70.2500	70.73	-1.215%	224,670	-1.089%
2025-01-30	71.54	71.9100	69.9825	71.60	+1.073%	253,092	-2.291%
2025-01-29	71.53	71.9850	70.3800	70.84	-0.770%	310,146	-1.242%
2025-01-28	71.15	71.9000	70.9301	71.39	+0.267%	180,972	-2.003%
2025-01-27	70.66	71.7300	70.6600	71.20	+0.707%	244,124	-1.742%
2025-01-24	69.95	70.8700	69.5500	70.70	+0.741%	190,966	-1.047%
2025-01-23	70.47	70.8000	69.7800	70.18	-0.468%	249,554	-0.313%
2025-01-22	70.91	71.8453	70.4513	70.51	-0.983%	216,621	-0.780%
2025-01-21	71.72	72.0400	71.1000	71.21	+0.664%	407,584	-1.755%
2025-01-17	70.60	70.8200	70.2100	70.74	+1.405%	445,220	-1.103%
2025-01-16	69.60	70.7500	69.5050	69.76	+0.403%	325,046	+0.287%
2025-01-15	69.64	69.6500	68.6300	69.48	+1.967%	261,322	+0.691%
2025-01-14	67.44	68.7030	67.2700	68.14	+1.459%	294,242	+2.671%
2025-01-13	65.00	67.3000	64.5200	67.16	+2.660%	292,831	+4.169%
2025-01-10	64.86	65.9000	64.5300	65.42	-0.999%	279,968	+6.940%
2025-01-08	65.78	66.2700	65.0497	66.08	-0.302%	291,798	+5.872%
2025-01-07	67.34	67.5600	65.7350	66.28	-1.134%	243,170	+5.552%
2025-01-06	67.95	68.6500	66.9300	67.04	-1.455%	315,425	+4.356%
2025-01-03	66.94	68.0500	66.4850	68.03	+1.826%	241,912	+2.837%
2025-01-02	68.05	68.1200	66.2700	66.81	-0.949%	196,450	+4.715%
2024-12-31	67.20	67.8550	66.8450	67.45	+0.657%	373,918	+3.721%
2024-12-30	67.02	67.5400	66.1250	67.01	-0.564%	225,509	+4.402%
2024-12-27	67.64	68.3500	66.5200	67.39	-1.275%	212,530	+3.814%
2024-12-26	67.11	68.5100	67.1100	68.26	+0.976%	195,570	+2.490%
2024-12-24	66.99	67.6700	66.5350	67.60	+0.956%	147,071	+3.491%
2024-12-23	66.53	67.2350	66.0850	66.96	+0.601%	349,276	+4.480%
2024-12-20	65.51	67.1100	65.5100	66.56	-0.060%	883,811	+5.108%
2024-12-19	67.66	67.8900	66.2500	66.60	-0.538%	258,858	+5.045%
2024-12-18	69.79	70.0700	66.5100	66.96	-3.432%	468,410	+4.480%
2024-12-17	69.32	70.4700	68.7305	69.34	-1.225%	605,219	+0.894%
2024-12-16	69.94	70.8500	69.6900	70.20	+0.128%	437,595	-0.342%
2024-12-13	70.10	70.7450	69.8000	70.11	-0.313%	353,955	-0.214%
2024-12-12	71.06	71.4500	70.0600	70.33	-1.208%	237,269	-0.526%
2024-12-11	72.00	72.6100	71.1800	71.19	-1.029%	575,382	-1.728%
2024-12-10	71.99	72.6000	70.6800	71.93	-0.814%	426,530	-2.739%
2024-12-09	71.92	73.0865	70.1900	72.52	+1.342%	467,117	-3.530%
2024-12-06	72.76	73.3350	70.7600	71.56	-0.721%	500,181	-2.236%
2024-12-05	73.88	75.0000	71.9900	72.08	-8.353%	745,789	-2.941%
2024-12-04	78.41	79.1700	78.1000	78.65	+0.885%	390,613	-11.049%
2024-12-03	78.59	78.5900	77.6800	77.96	-0.814%	321,668	-10.262%
2024-12-02	78.55	79.1600	77.8100	78.60	+0.332%	372,934	-10.992%
2024-11-29	78.89	78.9750	78.2000	78.34	+0.192%	168,505	-10.697%
2024-11-27	79.87	80.4850	78.0910	78.19	-1.524%	245,351	-10.526%
2024-11-26	79.05	79.6724	78.1400	79.40	+0.076%	281,101	-11.889%
2024-11-25	78.26	80.2150	78.2600	79.34	+2.440%	359,316	-11.823%
2024-11-22	77.37	78.1950	77.2650	77.45	+0.611%	294,139	-9.671%
2024-11-21	76.05	77.0600	75.9200	76.98	+1.731%	227,548	-9.119%
2024-11-20	75.25	75.7150	74.4400	75.67	+0.132%	427,905	-7.546%
2024-11-19	74.75	75.8000	74.3400	75.57	+0.319%	266,031	-7.424%
2024-11-18	75.63	75.9150	75.2600	75.33	+0.133%	178,938	-7.129%
2024-11-15	76.99	77.0100	75.0700	75.23	-1.647%	203,449	-7.005%
2024-11-14	78.18	78.4350	76.2750	76.49	-2.174%	192,669	-8.537%
2024-11-13	79.36	79.4400	77.9650	78.19	-0.598%	193,065	-10.526%
2024-11-12	79.30	80.6400	78.4500	78.66	-0.757%	266,886	-11.060%
2024-11-11	79.48	80.2900	79.2000	79.26	+1.058%	182,447	-11.734%
2024-11-08	78.25	78.6700	77.8100	78.43	+0.642%	218,600	-10.799%
2024-11-07	79.06	79.2100	77.9050	77.93	-1.802%	260,721	-10.227%
2024-11-06	77.85	79.5400	77.2600	79.36	+7.388%	671,483	-11.845%
2024-11-05	71.70	73.9100	71.5500	73.90	+3.011%	250,521	-5.332%
2024-11-04	70.37	71.8800	70.3700	71.74	+1.543%	180,159	-2.481%
2024-11-01	70.89	71.3450	70.4100	70.65	0.000%	179,048	-0.977%
2024-10-31	70.89	71.4800	70.5300	70.65	-0.339%	242,842	-0.977%
2024-10-30	70.22	71.8250	70.2200	70.89	+0.297%	221,476	-1.312%
2024-10-29	69.48	70.7300	69.3750	70.68	+0.712%	186,118	-1.019%
2024-10-28	69.67	70.8050	69.5600	70.18	+1.799%	266,448	-0.313%
2024-10-25	69.55	70.2600	68.9200	68.94	-0.433%	162,747	+1.480%
2024-10-24	69.98	70.3400	68.6150	69.24	-0.589%	412,522	+1.040%
2024-10-23	68.84	70.4200	68.7600	69.65	-0.343%	245,854	+0.445%
2024-10-22	69.57	70.2650	68.5200	69.89	+0.258%	489,085	+0.100%
2024-10-21	70.70	70.7000	69.6150	69.71	-1.331%	357,850	+0.359%
2024-10-18	71.14	71.5900	70.1650	70.65	-0.689%	656,548	-0.977%
2024-10-17	72.67	73.2400	70.6200	71.14	-3.053%	290,548	-1.659%
2024-10-16	73.27	74.0400	72.5900	73.38	+1.047%	205,196	-4.661%
2024-10-15	72.57	74.1700	72.4800	72.62	+0.041%	237,901	-3.663%
2024-10-14	72.00	72.6900	71.9350	72.59	+1.072%	123,168	-3.623%
2024-10-11	70.41	72.1300	70.4100	71.82	+1.714%	209,616	-2.590%
2024-10-10	70.73	70.9400	70.2700	70.61	-0.912%	208,126	-0.921%
2024-10-09	72.00	72.4200	71.1750	71.26	-0.876%	333,871	-1.824%
2024-10-08	73.01	73.0100	71.6900	71.89	-0.855%	226,666	-2.685%
2024-10-07	72.36	73.4300	72.0000	72.51	-0.535%	223,759	-3.517%
2024-10-04	72.92	73.3100	72.0500	72.90	+1.152%	182,685	-4.033%
2024-10-03	72.79	72.9700	71.7700	72.07	-1.718%	200,779	-2.928%
2024-10-02	73.58	74.1200	73.2900	73.33	-0.731%	246,060	-4.596%
2024-10-01	74.83	75.1150	73.6400	73.87	-1.821%	281,401	-5.293%
2024-09-30	73.18	75.3000	73.1475	75.24	+2.507%	399,664	-7.018%
2024-09-27	73.68	74.5750	73.0200	73.40	+0.548%	222,835	-4.687%
2024-09-26	73.32	73.9500	72.5850	73.00	+0.759%	260,203	-4.164%
2024-09-25	73.69	74.0700	72.3900	72.45	-1.709%	397,645	-3.437%
2024-09-24	73.84	74.7700	73.0100	73.71	-0.163%	455,015	-5.088%
2024-09-23	75.08	75.4850	72.3200	73.83	-1.310%	536,475	-5.242%
2024-09-20	75.17	76.6300	74.5400	74.81	-1.058%	2,225,902	-6.483%
2024-09-19	74.50	75.8600	73.9700	75.61	+3.306%	459,093	-7.473%
2024-09-18	72.71	74.8000	72.5916	73.19	+0.178%	626,043	-4.413%
2024-09-17	73.05	73.8100	72.4800	73.06	+1.486%	311,222	-4.243%
2024-09-16	72.18	72.9800	71.5670	71.99	+0.097%	349,265	-2.820%
2024-09-13	70.41	72.0000	70.4100	71.92	+3.826%	275,297	-2.725%
2024-09-12	69.87	70.4000	68.9100	69.27	-0.288%	567,900	+0.996%
2024-09-11	69.56	69.9800	68.0800	69.47	-0.969%	315,906	+0.705%
2024-09-10	69.10	70.5100	68.4600	70.15	+1.681%	599,641	-0.271%
2024-09-09	67.14	69.8200	66.9150	68.99	+3.557%	628,129	+1.406%
2024-09-06	67.56	68.4500	66.5900	66.62	-1.972%	345,574	+5.014%
2024-09-05	69.13	71.7699	67.7400	67.96	-4.671%	462,342	+2.943%
2024-09-04	71.06	71.9800	70.7500	71.29	+0.084%	416,344	-1.866%
2024-09-03	72.31	73.5300	70.9600	71.23	-2.491%	332,100	-1.783%
2024-08-30	72.44	73.3400	71.7800	73.05	+0.620%	275,010	-4.230%
2024-08-29	72.41	73.4250	71.9800	72.60	+1.312%	164,227	-3.636%
2024-08-28	71.76	72.6000	71.5300	71.66	-0.292%	180,123	-2.372%
2024-08-27	72.00	72.2000	71.5100	71.87	-0.595%	173,678	-2.658%
2024-08-26	72.78	73.1600	72.1400	72.30	+0.208%	169,851	-3.237%
2024-08-23	70.29	72.5450	70.1800	72.15	+2.998%	231,480	-3.035%
2024-08-22	70.61	70.8252	69.8400	70.05	-0.975%	197,880	-0.128%
2024-08-21	69.92	70.8200	68.9900	70.74	+2.314%	435,741	-1.103%
2024-08-20	69.44	69.5050	68.7000	69.14	-0.803%	155,122	+1.186%
2024-08-19	69.09	69.7400	68.8300	69.70	+0.781%	137,315	+0.373%
2024-08-16	68.31	69.7400	68.2750	69.16	+1.111%	228,881	+1.157%
2024-08-15	69.32	69.7000	68.3500	68.40	+0.840%	305,256	+2.281%
2024-08-14	68.32	68.4050	67.2600	67.83	-0.732%	266,829	+3.140%
2024-08-13	67.77	68.6600	67.5500	68.33	+1.275%	289,370	+2.385%
2024-08-12	67.73	68.2100	67.0750	67.47	-0.384%	212,882	+3.691%
2024-08-09	68.05	68.0500	66.4000	67.73	-0.645%	240,355	+3.292%
2024-08-08	66.99	68.3700	66.9300	68.17	+2.898%	272,730	+2.626%
2024-08-07	68.91	69.4700	66.1100	66.25	-2.831%	347,052	+5.600%
2024-08-06	66.82	68.8600	66.7650	68.18	+1.746%	333,180	+2.611%
2024-08-05	67.27	67.7900	66.3300	67.01	-4.381%	297,315	+4.402%
2024-08-02	69.76	70.4700	68.9600	70.08	-2.423%	247,926	-0.171%
2024-08-01	73.39	74.1000	70.9900	71.82	-2.577%	285,630	-2.590%
2024-07-31	73.44	75.3000	72.7536	73.72	+0.587%	382,573	-5.100%
2024-07-30	71.49	73.7500	71.4300	73.29	+2.777%	362,748	-4.544%
2024-07-29	71.50	71.7072	70.5900	71.31	-0.308%	214,678	-1.893%
2024-07-26	71.59	72.3200	70.8600	71.53	+1.217%	199,155	-2.195%
2024-07-25	70.20	71.7100	70.2000	70.67	+0.028%	274,209	-1.005%
2024-07-24	70.94	72.5200	70.4150	70.65	-0.814%	259,046	-0.977%
2024-07-23	70.82	71.9300	70.6600	71.23	-0.182%	310,640	-1.783%
2024-07-22	70.13	71.8500	69.8700	71.36	+1.783%	206,442	-1.962%
2024-07-19	70.63	71.1200	69.8000	70.11	-0.652%	206,868	-0.214%
2024-07-18	70.95	72.0000	70.3000	70.57	-1.507%	351,460	-0.864%
2024-07-17	70.39	71.9600	70.3500	71.65	+0.915%	391,673	-2.359%
2024-07-16	68.88	71.1500	68.8800	71.00	+4.014%	346,824	-1.465%
2024-07-15	67.79	69.4000	67.4400	68.26	+1.036%	263,430	+2.490%
2024-07-12	66.65	67.8900	66.3550	67.56	+2.395%	319,216	+3.552%
2024-07-11	65.22	66.5600	65.0900	65.98	+2.821%	367,852	+6.032%
2024-07-10	64.90	64.9650	63.9300	64.17	-0.742%	245,928	+9.023%
2024-07-09	66.15	66.1500	64.2800	64.65	-2.680%	570,796	+8.213%
2024-07-08	66.37	66.8550	66.1400	66.43	+0.713%	173,761	+5.314%
2024-07-05	67.18	67.1800	65.8500	65.96	-2.093%	208,118	+6.064%
2024-07-03	67.56	67.8200	67.1800	67.37	-0.634%	163,797	+3.844%
2024-07-02	66.52	67.9100	66.3700	67.80	+1.863%	333,305	+3.186%
2024-07-01	67.46	67.6400	66.1100	66.56	-0.864%	307,651	+5.108%
2024-06-28	66.77	67.6000	66.0800	67.14	+1.727%	758,896	+4.200%
2024-06-27	66.59	66.5900	65.8400	66.00	-0.468%	311,718	+6.000%
2024-06-26	66.84	67.0100	66.2500	66.31	-1.500%	436,322	+5.504%
2024-06-25	67.43	68.1199	67.0800	67.32	-0.163%	576,127	+3.922%
2024-06-24	68.42	69.1700	67.4000	67.43	-1.230%	273,994	+3.752%
2024-06-21	68.09	68.3300	67.5950	68.27	+0.338%	938,232	+2.475%
2024-06-20	65.53	68.4800	65.5300	68.04	+2.254%	453,877	+2.822%
2024-06-18	66.15	67.1700	65.8400	66.54	+0.635%	394,715	+5.140%
2024-06-17	66.40	66.6050	65.8200	66.12	-0.914%	389,947	+5.808%
2024-06-14	70.50	70.7780	66.3650	66.73	-5.038%	653,482	+4.840%
2024-06-13	66.00	70.4800	65.1000	70.27	+10.818%	844,195	-0.441%
2024-06-12	64.30	64.9750	63.3900	63.41	+0.779%	345,778	+10.330%
2024-06-11	62.46	63.1500	61.8500	62.92	+0.656%	313,360	+11.189%
2024-06-10	62.49	62.8700	61.5700	62.51	-1.201%	340,037	+11.918%
2024-06-07	63.87	64.0800	63.1000	63.27	-2.451%	319,329	+10.574%
2024-06-06	64.31	65.6600	64.2100	64.86	+0.325%	290,512	+7.863%
2024-06-05	65.49	65.5050	64.1500	64.65	-1.101%	267,983	+8.213%
2024-06-04	65.13	65.6600	65.1300	65.37	-0.381%	178,356	+7.022%
2024-06-03	66.00	66.3300	65.4500	65.62	-0.485%	196,780	+6.614%
2024-05-31	65.62	66.0300	64.9600	65.94	+0.534%	236,451	+6.096%
2024-05-30	65.43	65.6900	65.1100	65.59	+0.260%	226,166	+6.663%
2024-05-29	66.00	66.1350	65.1300	65.42	-1.757%	269,974	+6.940%
2024-05-28	66.79	66.8100	66.0200	66.59	+0.090%	334,543	+5.061%
2024-05-24	66.15	66.6400	65.3800	66.53	+1.156%	249,098	+5.156%
2024-05-23	65.59	65.7900	64.7200	65.77	+0.290%	260,953	+6.371%
2024-05-22	65.32	65.8550	65.2000	65.58	+0.199%	165,350	+6.679%
2024-05-21	65.39	65.4700	65.0700	65.45	-0.365%	256,888	+6.891%
2024-05-20	66.39	66.5300	65.5500	65.69	-1.114%	233,134	+6.500%
2024-05-17	66.26	66.6700	65.7000	66.43	+0.272%	167,513	+5.314%
2024-05-16	66.00	66.2900	65.4000	66.25	+0.364%	293,190	+5.600%
2024-05-15	65.15	66.4950	64.8700	66.01	+1.867%	315,255	+5.984%
2024-05-14	65.36	65.4800	64.5700	64.80	+0.263%	286,797	+7.963%
2024-05-13	64.91	64.9350	64.4500	64.63	+0.170%	236,496	+8.247%
2024-05-10	64.48	64.5400	64.0400	64.52	+0.155%	244,776	+8.431%
2024-05-09	63.97	64.4200	63.5600	64.42	+0.531%	403,040	+8.600%
2024-05-08	62.48	64.1500	62.4800	64.08	+1.795%	369,374	+9.176%
2024-05-07	63.99	64.2000	62.7900	62.95	-1.239%	550,363	+11.136%
2024-05-06	62.83	63.9950	62.7300	63.74	+2.361%	280,599	+9.758%
2024-05-03	62.60	62.6000	61.4450	62.27	+0.647%	247,399	+12.349%
2024-05-02	61.76	62.0600	60.9700	61.87	+1.128%	275,455	+13.076%
2024-05-01	60.94	61.8600	60.8500	61.18	+0.758%	251,974	+14.351%
2024-04-30	60.98	61.2600	60.3200	60.72	-1.252%	249,822	+15.217%
2024-04-29	61.18	61.7900	61.1600	61.49	+0.787%	235,957	+13.775%
2024-04-26	60.51	61.4200	60.4950	61.01	+0.610%	257,691	+14.670%
2024-04-25	61.89	62.1000	60.6200	60.64	-3.208%	415,418	+15.369%
2024-04-24	62.76	63.2250	62.0100	62.65	-0.855%	260,088	+11.668%
2024-04-23	62.73	63.9650	62.7300	63.19	+0.381%	233,898	+10.714%
2024-04-22	61.72	63.6500	61.4900	62.95	+2.708%	383,404	+11.136%
2024-04-19	60.02	61.3500	60.0200	61.29	+2.201%	432,615	+14.146%
2024-04-18	60.26	60.7400	59.7850	59.97	-0.050%	259,921	+16.658%
2024-04-17	60.84	61.0550	59.7800	60.00	-0.777%	266,328	+16.600%
2024-04-16	60.49	60.7200	60.0700	60.47	-0.608%	283,212	+15.694%
2024-04-15	61.61	61.8800	60.6900	60.84	-1.057%	198,929	+14.990%
2024-04-12	62.37	62.6750	61.3800	61.49	-1.742%	200,873	+13.775%
2024-04-11	62.96	63.6300	62.3400	62.58	-0.445%	243,276	+11.793%
2024-04-10	63.46	63.7500	62.6700	62.86	-2.482%	385,833	+11.295%
2024-04-09	64.30	64.8100	64.0000	64.46	+0.719%	192,354	+8.532%
2024-04-08	63.90	64.4000	63.8650	64.00	+0.676%	174,611	+9.312%
2024-04-05	63.16	63.8000	63.0100	63.57	+0.538%	460,949	+10.052%
2024-04-04	64.89	64.8900	63.1400	63.23	-1.557%	311,254	+10.644%
2024-04-03	63.79	64.6050	63.7900	64.23	-0.140%	238,732	+8.921%
2024-04-02	64.35	64.6250	63.9600	64.32	-0.664%	417,250	+8.769%
2024-04-01	65.66	65.6600	64.5300	64.75	-1.536%	351,647	+8.046%
2024-03-28	65.87	66.2500	65.4100	65.76	-0.273%	345,624	+6.387%
2024-03-27	64.95	66.4700	64.9100	65.94	+2.360%	451,478	+6.096%
2024-03-26	64.30	64.8100	63.8750	64.42	+0.265%	273,567	+8.600%
2024-03-25	64.88	65.0450	64.2100	64.25	-0.803%	204,679	+8.887%
2024-03-22	65.66	65.6600	64.6500	64.77	-0.963%	223,272	+8.013%
2024-03-21	64.66	65.7900	64.5069	65.40	+1.569%	333,748	+6.972%
2024-03-20	63.58	64.7900	62.8458	64.39	+1.497%	295,358	+8.650%
2024-03-19	63.78	64.8100	63.3500	63.44	-1.122%	409,143	+10.277%
2024-03-18	63.72	64.3050	63.0800	64.16	+1.119%	588,972	+9.040%
2024-03-15	62.87	63.9400	62.7800	63.45	+0.411%	3,819,406	+10.260%
2024-03-14	64.14	64.4100	62.5500	63.19	-1.787%	570,326	+10.714%
2024-03-13	64.28	65.4400	64.1900	64.34	-0.155%	411,776	+8.735%
2024-03-12	64.65	65.0700	64.0800	64.44	-0.586%	306,900	+8.566%
2024-03-11	64.87	65.3900	64.3500	64.82	-1.189%	366,054	+7.930%
2024-03-08	65.42	66.2800	64.9800	65.60	+0.877%	469,364	+6.646%
2024-03-07	65.87	66.1500	64.3600	65.03	+0.247%	640,165	+7.581%
2024-03-06	69.69	69.6900	63.3150	64.87	+1.264%	569,866	+7.846%
2024-03-05	65.63	65.9300	63.6200	64.06	-3.145%	381,240	+9.210%
2024-03-04	64.49	66.2900	64.4200	66.14	+3.215%	688,641	+5.776%
2024-03-01	63.54	64.0900	62.8300	64.08	+0.660%	329,592	+9.176%
2024-02-29	62.67	63.9100	62.0100	63.66	+3.969%	509,965	+9.896%
2024-02-28	60.46	61.7800	60.1800	61.23	+0.956%	428,506	+14.258%
2024-02-27	59.74	60.7200	59.6700	60.65	+2.104%	368,277	+15.350%
2024-02-26	59.29	59.7300	59.1200	59.40	-0.386%	189,395	+17.778%
2024-02-23	59.35	60.0500	59.0700	59.63	+0.556%	167,078	+17.323%
2024-02-22	59.12	59.3800	58.6700	59.30	+0.271%	196,755	+17.976%
2024-02-21	58.45	59.1600	58.4500	59.14	+0.510%	189,384	+18.296%
2024-02-20	57.91	59.0500	57.9100	58.84	+0.136%	205,394	+18.899%
2024-02-16	59.60	59.7700	58.7500	58.76	-2.181%	251,368	+19.061%
2024-02-15	59.48	60.5800	59.4800	60.07	+1.487%	336,747	+16.464%
2024-02-14	58.85	59.5400	58.7300	59.19	+1.753%	186,814	+18.196%
2024-02-13	59.41	59.7400	57.8000	58.17	-4.436%	444,690	+20.268%
2024-02-12	59.22	61.0900	59.2200	60.87	+3.275%	377,099	+14.933%
2024-02-09	58.91	59.4700	58.5100	58.94	-0.102%	277,321	+18.697%
2024-02-08	58.58	59.1300	58.4500	59.00	+0.631%	264,551	+18.576%
2024-02-07	58.79	58.8600	58.3800	58.63	-0.340%	267,002	+19.325%
2024-02-06	58.88	59.6400	58.5200	58.83	-0.305%	418,313	+18.919%
2024-02-05	59.02	59.2200	58.6100	59.01	-0.857%	208,852	+18.556%
2024-02-02	58.59	59.7800	58.5900	59.52	+0.779%	221,667	+17.540%
2024-02-01	58.92	59.3600	58.1400	59.06	+0.665%	275,265	+18.456%
2024-01-31	59.06	59.6600	58.6400	58.67	-1.246%	407,979	+19.243%
2024-01-30	58.27	59.6700	58.2700	59.41	+1.330%	273,297	+17.758%
2024-01-29	58.39	58.7700	58.0700	58.63	+0.034%	195,858	+19.325%
2024-01-26	58.71	58.8200	58.2900	58.61	+0.480%	185,727	+19.365%
2024-01-25	58.37	58.3700	57.7300	58.33	+1.074%	278,009	+19.938%
2024-01-24	58.20	58.2500	57.3200	57.71	+0.261%	172,550	+21.227%
2024-01-23	57.88	58.1200	57.3800	57.56	+0.577%	312,803	+21.543%
2024-01-22	56.80	57.3700	56.6450	57.23	+1.544%	251,321	+22.244%
2024-01-19	55.99	56.3900	55.2650	56.36	+0.877%	229,322	+24.131%
2024-01-18	55.62	55.8700	55.2600	55.87	+0.848%	139,608	+25.219%
2024-01-17	55.74	56.1300	55.0700	55.40	-1.581%	229,567	+26.282%
2024-01-16	55.67	56.3000	55.5600	56.29	+0.285%	200,170	+24.285%
2024-01-12	56.80	56.8000	55.8650	56.13	0.000%	181,440	+24.639%
2024-01-11	55.67	56.3100	55.4250	56.13	+0.555%	355,439	+24.639%
2024-01-10	55.11	56.2000	54.7700	55.82	+0.795%	245,126	+25.331%
2024-01-09	55.50	55.8800	55.0100	55.38	-1.529%	243,235	+26.327%
2024-01-08	55.01	56.2600	54.8900	56.24	+1.939%	297,743	+24.395%
2024-01-05	55.38	56.3700	55.1600	55.17	-1.111%	192,190	+26.808%
2024-01-04	56.81	56.8100	55.3500	55.79	-1.361%	376,456	+25.399%
2024-01-03	57.83	57.9800	56.5300	56.56	-3.151%	575,507	+23.692%
2024-01-02	58.85	59.4100	58.1390	58.40	-1.601%	265,763	+19.795%
2023-12-29	59.23	59.6700	59.0700	59.35	+0.186%	309,098	+17.877%
2023-12-28	58.77	59.3300	58.4600	59.24	+0.424%	230,220	+18.096%
2023-12-27	59.01	59.5200	58.8300	58.99	+0.170%	362,540	+18.596%
2023-12-26	58.95	59.3000	58.4100	58.89	+0.461%	333,169	+18.798%
2023-12-22	59.04	59.5400	58.5000	58.62	-0.085%	188,014	+19.345%
2023-12-21	58.49	58.7200	57.3600	58.67	+0.860%	306,037	+19.243%
2023-12-20	59.11	60.2200	58.1400	58.17	-2.170%	512,992	+20.268%
2023-12-19	58.54	59.6000	58.4000	59.46	+2.235%	464,457	+17.659%
2023-12-18	57.92	58.8500	57.5750	58.16	+0.588%	336,758	+20.289%
2023-12-15	57.52	58.1000	57.1500	57.82	+0.557%	1,155,935	+20.996%
2023-12-14	56.92	57.7900	55.9700	57.50	+1.788%	561,804	+21.670%

document.getElementById("Q6yrKZ").onerror = function(){this.style.display='none';}; .dark-mode .FVj6x7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FVj6x7{ color: #333333; background-color: white; border: 2px solid #333333; }KFYKorn Ferrystock NYSE

KFY
Korn Ferry
stock NYSE