Dark

KFY
Korn Ferry
stock NYSE

At Close

Jul 16, 2026 3:59:58 PM EDT

78.86USD+4.979%(+3.74)610,720

61.66Bid 96.48Ask 34.82Spread

Pre-market

Jul 13, 2026 8:50:30 AM EDT

73.65USD-1.957%(-1.47)0

After-hours

Jul 16, 2026 4:10:30 PM EDT

78.87USD+0.013%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	77.7000	79.1800	77.0100	78.8600	+4.979%	610,720	0.000%
2026-07-15	73.7900	75.7000	73.6600	75.1200	+2.121%	642,937	+4.979%
2026-07-14	74.0300	74.3040	73.1750	73.5600	-2.427%	509,418	+7.205%
2026-07-13	73.6300	75.7650	73.6300	75.3900	+3.076%	386,840	+4.603%
2026-07-10	73.0000	73.3575	72.3200	73.1400	+1.753%	333,579	+7.821%
2026-07-09	70.1400	71.9300	69.5700	71.8800	+0.785%	451,379	+9.711%
2026-07-08	72.6300	72.6300	71.1300	71.3200	-1.993%	405,993	+10.572%
2026-07-07	72.7800	74.0350	72.1100	72.7700	+2.349%	433,970	+8.369%
2026-07-06	69.2500	71.4800	68.6000	71.1000	+2.038%	488,710	+10.914%
2026-07-02	68.2400	69.8900	67.8700	69.6800	+2.879%	684,510	+13.175%
2026-07-01	67.7200	69.5300	67.1601	67.7300	+1.727%	917,097	+16.433%
2026-06-30	69.9000	70.2050	66.4000	66.5800	-5.587%	1,147,886	+18.444%
2026-06-29	72.7800	73.5500	70.1100	70.5200	-2.313%	796,877	+11.826%
2026-06-26	70.9700	72.8250	70.2000	72.1900	+2.296%	2,354,795	+9.240%
2026-06-25	70.6600	72.5799	69.8500	70.5700	-0.085%	621,473	+11.747%
2026-06-24	73.3800	73.3800	69.9300	70.6300	-1.520%	928,413	+11.652%
2026-06-23	70.8700	72.2500	69.3700	71.7200	+5.829%	859,187	+9.955%
2026-06-22	70.1800	70.8050	67.6100	67.7700	-5.164%	1,010,709	+16.364%
2026-06-18	70.5700	71.6900	70.0600	71.4600	-0.293%	1,329,557	+10.355%
2026-06-17	71.7800	72.9100	71.1700	71.6700	-0.775%	642,197	+10.032%
2026-06-16	71.6000	72.3800	70.0150	72.2300	+1.205%	1,051,886	+9.179%
2026-06-15	72.7800	73.6600	71.3400	71.3700	-2.527%	525,087	+10.495%
2026-06-12	73.3500	74.6400	72.8050	73.2200	-0.055%	571,907	+7.703%
2026-06-11	73.0800	73.8000	72.0001	73.2600	-0.055%	382,205	+7.644%
2026-06-10	74.1500	74.5350	73.2900	73.3000	-0.624%	356,242	+7.585%
2026-06-09	73.1600	74.7150	73.1050	73.7600	+1.514%	449,568	+6.914%
2026-06-08	72.2600	73.2200	72.1200	72.6600	+0.470%	409,086	+8.533%
2026-06-05	71.6700	73.0000	70.7300	72.3200	+2.205%	456,607	+9.043%
2026-06-04	70.9900	71.6050	70.6100	70.7600	+1.872%	376,245	+11.447%
2026-06-03	70.5200	70.7900	69.2400	69.4600	-2.649%	384,586	+13.533%
2026-06-02	70.9800	71.4500	70.2700	71.3500	-1.287%	757,783	+10.526%
2026-06-01	69.9900	72.5300	69.9500	72.2800	+3.287%	379,275	+9.103%
2026-05-29	70.2100	70.7900	69.7400	69.9800	+0.029%	476,239	+12.689%
2026-05-28	68.9200	70.1100	68.7300	69.9600	+2.027%	340,352	+12.722%
2026-05-27	67.7100	69.5500	67.7100	68.5700	+0.690%	369,386	+15.007%
2026-05-26	67.7700	68.4000	67.3600	68.1000	+0.103%	517,353	+15.800%
2026-05-22	66.7700	68.2600	66.6400	68.0300	+2.086%	360,489	+15.919%
2026-05-21	65.8900	66.8700	64.9900	66.6400	+0.573%	300,170	+18.337%
2026-05-20	65.0800	66.2900	64.3400	66.2600	+1.346%	433,665	+19.016%
2026-05-19	66.2300	66.8199	64.8650	65.3800	-0.457%	436,746	+20.618%
2026-05-18	63.3700	66.5700	63.3700	65.6800	+2.947%	402,570	+20.067%
2026-05-15	64.6300	64.7400	63.4300	63.8000	-0.484%	445,681	+23.605%
2026-05-14	64.1100	65.7399	64.0800	64.1100	-0.620%	484,581	+23.007%
2026-05-13	65.4200	65.4200	62.5600	64.5100	-2.213%	568,467	+22.245%
2026-05-12	66.6900	67.0750	65.4200	65.9700	-0.901%	299,684	+19.539%
2026-05-11	67.7200	67.7500	66.5000	66.5700	-1.785%	275,996	+18.462%
2026-05-08	66.6300	68.0300	66.1350	67.7800	+0.953%	315,664	+16.347%
2026-05-07	66.2200	67.8700	66.2200	67.1400	+1.727%	456,516	+17.456%
2026-05-06	66.7200	66.7200	65.9100	66.0000	-1.390%	339,479	+19.485%
2026-05-05	66.5900	67.4600	65.5301	66.9300	+0.707%	266,192	+17.825%
2026-05-04	66.3200	67.5200	65.7950	66.4600	-0.090%	377,025	+18.658%
2026-05-01	66.9100	67.2700	66.2400	66.5200	+0.120%	306,952	+18.551%
2026-04-30	65.6200	66.9400	65.3000	66.4400	+0.166%	467,431	+18.694%
2026-04-29	67.0500	67.4700	66.3000	66.3300	-1.295%	380,016	+18.890%
2026-04-28	67.2800	68.7600	67.1500	67.2000	+1.633%	370,009	+17.351%
2026-04-27	65.9100	67.0300	65.1000	66.1200	+0.486%	353,500	+19.268%
2026-04-24	64.9700	65.9000	60.9946	65.8000	+0.689%	320,751	+19.848%
2026-04-23	66.6100	66.9250	64.0100	65.3500	-2.637%	533,287	+20.673%
2026-04-22	67.1000	67.1750	66.5350	67.1200	+0.284%	297,134	+17.491%
2026-04-21	66.9400	68.2300	66.7900	66.9300	+0.450%	487,540	+17.825%
2026-04-20	65.7200	66.9100	65.7200	66.6300	+1.323%	335,694	+18.355%
2026-04-17	65.7000	66.5800	65.4000	65.7600	+0.520%	593,081	+19.921%
2026-04-16	64.6400	65.6400	64.3000	65.4200	+1.694%	549,873	+20.544%
2026-04-15	63.5400	64.7950	63.4750	64.3300	+1.627%	430,941	+22.587%
2026-04-14	63.3000	64.0000	62.7900	63.3000	+0.063%	304,485	+24.581%
2026-04-13	60.4800	63.3200	60.4800	63.2600	+4.510%	690,548	+24.660%
2026-04-10	63.7700	63.7700	60.0500	60.5300	-5.348%	661,347	+30.283%
2026-04-09	63.6800	64.0900	62.8800	63.9500	+0.078%	431,721	+23.315%
2026-04-08	64.2200	65.2500	63.2400	63.9000	+0.932%	552,324	+23.412%
2026-04-07	63.6600	64.0650	62.8600	63.3100	-0.063%	626,265	+24.562%
2026-04-06	62.9200	63.6800	62.4500	63.3500	-0.016%	409,907	+24.483%
2026-04-02	62.4400	63.6500	61.6450	63.3600	+1.101%	500,996	+24.463%
2026-04-01	62.9100	63.1450	61.4950	62.6700	-0.445%	552,544	+25.834%
2026-03-31	63.5200	64.0500	62.2300	62.9500	+0.095%	516,728	+25.274%
2026-03-30	62.8900	63.7500	62.6950	62.8900	+0.866%	677,803	+25.394%
2026-03-27	62.9900	63.2299	61.9481	62.3500	-2.669%	360,562	+26.480%
2026-03-26	62.7500	64.8000	62.7500	64.0600	+1.666%	508,628	+23.103%
2026-03-25	63.3100	63.3100	61.5300	63.0100	+0.510%	534,656	+25.155%
2026-03-24	62.3600	63.2300	61.5700	62.6900	-0.318%	522,199	+25.794%
2026-03-23	62.9500	63.5700	61.9600	62.8900	+1.830%	615,848	+25.394%
2026-03-20	62.3700	62.6700	61.6600	61.7600	0.000%	3,051,425	+27.688%
2026-03-19	60.3500	62.1400	60.2800	61.7600	+2.116%	640,191	+27.688%
2026-03-18	60.8500	61.4500	60.4100	60.4800	-1.273%	541,068	+30.390%
2026-03-17	61.1900	61.7700	60.6400	61.2600	+1.290%	474,533	+28.730%
2026-03-16	60.9200	61.2000	60.4600	60.4800	-0.330%	463,349	+30.390%
2026-03-13	62.1000	62.2050	60.4100	60.6800	-1.365%	545,634	+29.960%
2026-03-12	61.8500	63.3300	61.3250	61.5200	-1.489%	575,949	+28.186%
2026-03-11	62.6000	63.1900	61.5100	62.4500	-0.224%	589,959	+26.277%
2026-03-10	62.3900	62.8600	60.3900	62.5900	-0.064%	590,693	+25.995%
2026-03-09	62.6500	63.6000	60.6450	62.6300	-1.525%	848,826	+25.914%
2026-03-06	64.2400	64.6200	62.2300	63.6000	-2.274%	813,144	+23.994%
2026-03-05	62.6600	65.1800	62.6600	65.0800	+2.975%	1,292,515	+21.174%
2026-03-04	62.8800	63.4700	62.1900	63.2000	+1.169%	498,690	+24.778%
2026-03-03	61.2200	62.7550	60.7250	62.4700	+0.434%	547,844	+26.237%
2026-03-02	61.5400	62.7150	61.4500	62.2000	-0.750%	390,205	+26.785%
2026-02-27	62.3000	63.0050	60.9100	62.6700	-0.413%	553,836	+25.834%
2026-02-26	60.7100	63.0800	60.6850	62.9300	+4.918%	615,639	+25.314%
2026-02-25	59.7000	60.3500	59.0900	59.9800	+0.739%	608,661	+31.477%
2026-02-24	60.0400	60.6000	58.9500	59.5400	0.000%	650,088	+32.449%
2026-02-23	62.2400	62.2400	59.4600	59.5400	-4.277%	657,963	+32.449%
2026-02-20	63.0000	63.5100	62.0050	62.2000	-1.066%	385,038	+26.785%
2026-02-19	62.4000	62.9850	62.0200	62.8700	+0.367%	496,359	+25.433%
2026-02-18	61.4600	63.0050	61.3750	62.6400	+2.136%	520,702	+25.894%
2026-02-17	61.5400	61.6950	60.4800	61.3300	+0.163%	405,398	+28.583%
2026-02-13	60.7200	61.7700	60.0200	61.2300	+1.762%	432,254	+28.793%
2026-02-12	62.5300	63.1050	60.1600	60.1700	-3.589%	678,691	+31.062%
2026-02-11	68.1300	68.3100	62.1750	62.4100	-8.194%	574,622	+26.358%
2026-02-10	66.4600	68.2200	66.4600	67.9800	+2.041%	576,841	+16.005%
2026-02-09	67.8500	68.6050	66.6000	66.6200	-2.188%	426,773	+18.373%
2026-02-06	66.8500	69.4350	66.7150	68.1100	+1.992%	747,913	+15.783%
2026-02-05	67.4000	67.9900	66.5250	66.7800	-0.403%	613,909	+18.089%
2026-02-04	67.7100	68.4500	66.5900	67.0500	-0.475%	814,323	+17.614%
2026-02-03	69.0100	69.7100	66.9550	67.3700	-3.867%	475,910	+17.055%
2026-02-02	69.2500	70.4700	68.1200	70.0800	+0.878%	369,064	+12.529%
2026-01-30	67.2100	69.7000	67.2100	69.4700	+3.301%	701,941	+13.517%
2026-01-29	66.8500	67.3950	66.1800	67.2500	+1.356%	600,241	+17.264%
2026-01-28	67.7000	67.9950	66.2600	66.3500	-2.095%	334,859	+18.855%
2026-01-27	67.9900	67.9900	67.0500	67.7700	-0.616%	337,362	+16.364%
2026-01-26	68.1500	68.3100	66.9300	68.1900	+0.265%	376,681	+15.647%
2026-01-23	68.5800	69.0300	67.8300	68.0100	-1.062%	276,927	+15.954%
2026-01-22	68.3200	69.1500	68.2850	68.7400	+1.386%	559,614	+14.722%
2026-01-21	66.9900	68.2200	66.9900	67.8000	+1.986%	418,501	+16.313%
2026-01-20	67.0100	67.9800	66.2800	66.4800	-2.192%	309,103	+18.622%
2026-01-16	68.1300	68.2750	67.5300	67.9700	-1.120%	338,397	+16.022%
2026-01-15	67.8700	68.9000	67.7165	68.7400	+1.581%	254,954	+14.722%
2026-01-14	67.5500	68.2300	67.0700	67.6700	+0.565%	322,007	+16.536%
2026-01-13	69.0500	69.0500	66.8100	67.2900	-2.280%	529,729	+17.194%
2026-01-12	68.7300	68.9800	68.1500	68.8600	-0.174%	468,930	+14.522%
2026-01-09	67.7900	69.4000	67.3750	68.9800	+1.382%	447,014	+14.323%
2026-01-08	66.1900	68.1400	66.1900	68.0400	+2.178%	392,918	+15.902%
2026-01-07	66.9700	66.9700	65.5800	66.5900	0.000%	331,406	+18.426%
2026-01-06	65.8800	66.8100	65.4100	66.5900	+1.308%	540,378	+18.426%
2026-01-05	65.9900	67.4899	65.7000	65.7300	-0.994%	538,649	+19.976%
2026-01-02	66.0100	66.7050	65.4100	66.3900	+0.560%	282,998	+18.783%
2025-12-31	66.7500	66.7500	65.8450	66.0200	-1.271%	210,885	+19.449%
2025-12-30	66.8000	67.6100	66.5050	66.8700	-0.283%	296,602	+17.930%
2025-12-29	66.9600	67.2000	66.7750	67.0600	-0.060%	289,179	+17.596%
2025-12-26	66.8400	67.1700	66.2900	67.1000	+0.675%	353,196	+17.526%
2025-12-24	66.5800	66.8900	65.7950	66.6500	+0.195%	267,857	+18.320%
2025-12-23	67.1500	67.4850	66.2750	66.5200	-1.130%	446,751	+18.551%
2025-12-22	68.0100	68.6650	66.9700	67.2800	-1.436%	574,800	+17.212%
2025-12-19	68.5400	69.3000	68.2100	68.2600	-1.501%	1,560,355	+15.529%
2025-12-18	69.2700	69.7700	68.7700	69.3000	+0.362%	476,651	+13.795%
2025-12-17	68.2800	69.4400	68.2800	69.0500	+0.862%	502,969	+14.207%
2025-12-16	69.0800	69.4000	68.4500	68.4600	-0.538%	503,711	+15.191%
2025-12-15	70.0800	70.6450	68.5800	68.8300	-1.503%	584,439	+14.572%
2025-12-12	69.1500	70.0000	68.8100	69.8800	+1.718%	750,260	+12.851%
2025-12-11	68.2000	69.1300	67.6100	68.7000	+1.883%	557,450	+14.789%
2025-12-10	67.7200	68.2170	66.2700	67.4300	-0.207%	813,266	+16.951%
2025-12-09	65.2500	68.0100	65.2500	67.5700	+4.002%	855,906	+16.709%
2025-12-08	66.1100	67.0150	64.9000	64.9700	-1.665%	596,239	+21.379%
2025-12-05	66.1100	67.1400	65.7100	66.0700	-0.617%	435,119	+19.358%
2025-12-04	66.6100	66.9500	66.0400	66.4800	+0.060%	379,076	+18.622%
2025-12-03	66.3300	67.2500	66.0200	66.4400	+0.651%	348,982	+18.694%
2025-12-02	65.9000	66.6350	65.4300	66.0100	+0.365%	358,508	+19.467%
2025-12-01	65.3400	66.6750	65.3400	65.7700	0.000%	465,651	+19.903%
2025-11-28	65.9500	66.4000	65.1700	65.7700	+0.474%	311,841	+19.903%
2025-11-26	65.7700	66.3450	65.3700	65.4600	-1.192%	592,283	+20.471%
2025-11-25	65.3800	67.3800	65.3700	66.2500	+2.905%	556,036	+19.034%
2025-11-24	64.7200	65.1700	64.2000	64.3800	-0.771%	379,928	+22.491%
2025-11-21	63.0200	65.3300	62.5800	64.8800	+3.692%	450,197	+21.547%
2025-11-20	63.9100	64.3100	62.4600	62.5700	-1.309%	364,923	+26.035%
2025-11-19	63.8300	63.9800	63.2100	63.4000	-0.377%	234,426	+24.385%
2025-11-18	63.3600	64.0299	63.3600	63.6400	+0.142%	224,619	+23.916%
2025-11-17	65.0000	65.0000	63.5100	63.5500	-2.231%	228,190	+24.091%
2025-11-14	65.0900	65.6000	64.3600	65.0000	-0.520%	225,836	+21.323%
2025-11-13	65.2100	66.3650	64.8475	65.3400	-0.472%	327,688	+20.692%
2025-11-12	65.7000	66.1013	65.2250	65.6500	+0.444%	275,608	+20.122%
2025-11-11	64.4300	65.3800	64.1700	65.3600	+1.775%	177,754	+20.655%
2025-11-10	64.9200	65.1400	63.6600	64.2200	-0.434%	355,713	+22.797%
2025-11-07	64.9700	65.8925	64.1900	64.5000	-0.739%	435,895	+22.264%
2025-11-06	65.7800	66.1000	63.9700	64.9800	-2.094%	469,490	+21.360%
2025-11-05	65.2400	66.6500	65.1300	66.3700	+1.561%	345,349	+18.819%
2025-11-04	64.2300	65.4500	64.2300	65.3500	+1.665%	484,056	+20.673%
2025-11-03	64.8500	65.2550	63.9450	64.2800	-0.649%	604,046	+22.682%
2025-10-31	65.3900	65.7700	64.5200	64.7000	-1.055%	583,245	+21.886%
2025-10-30	66.3200	67.2000	65.0100	65.3900	-1.669%	639,485	+20.599%
2025-10-29	69.9900	70.6700	66.3700	66.5000	-5.419%	944,322	+18.586%
2025-10-28	70.1200	70.4100	69.6200	70.3100	+0.043%	358,820	+12.160%
2025-10-27	71.3200	71.4900	70.2700	70.2800	-1.070%	171,878	+12.208%
2025-10-24	71.7100	71.7100	70.7900	71.0400	+0.056%	365,470	+11.008%
2025-10-23	70.8000	71.7200	70.4000	71.0000	0.000%	415,189	+11.070%
2025-10-22	70.3400	71.2300	69.9350	71.0000	+1.269%	365,664	+11.070%
2025-10-21	69.2300	70.3400	69.0050	70.1100	+1.653%	313,585	+12.480%
2025-10-20	69.0900	69.5300	68.6700	68.9700	+0.833%	178,148	+14.340%
2025-10-17	68.3600	68.8400	67.9600	68.4000	+0.190%	232,083	+15.292%
2025-10-16	69.1700	69.7000	67.9300	68.2700	-1.713%	400,994	+15.512%
2025-10-15	69.8700	70.2200	68.3500	69.4600	-0.401%	533,521	+13.533%
2025-10-14	68.8500	70.2600	68.5550	69.7400	+0.490%	623,947	+13.077%
2025-10-13	68.5800	70.3350	68.4800	69.4000	+2.179%	415,384	+13.631%
2025-10-10	69.8100	70.2950	67.8500	67.9200	-3.564%	557,787	+16.107%
2025-10-09	70.1800	70.5900	69.4650	70.4300	-0.297%	333,471	+11.969%
2025-10-08	70.3100	70.9300	69.9800	70.6400	+0.028%	280,488	+11.636%
2025-10-07	71.2200	71.2250	70.3600	70.6200	-0.995%	697,343	+11.668%
2025-10-06	70.4800	73.2500	70.4400	71.3300	+2.441%	679,596	+10.557%
2025-10-03	69.2900	70.0950	69.2900	69.6300	+0.592%	288,051	+13.256%
2025-10-02	69.4500	69.8750	68.6500	69.2200	-0.403%	265,729	+13.927%
2025-10-01	69.2200	69.9200	68.9700	69.5000	-0.686%	301,035	+13.468%
2025-09-30	70.0300	70.3500	69.3900	69.9800	-0.271%	352,206	+12.689%
2025-09-29	70.7800	70.7800	69.9050	70.1700	-0.298%	316,561	+12.384%
2025-09-26	70.1200	70.9200	69.6800	70.3800	-0.213%	292,635	+12.049%
2025-09-25	71.3400	71.4300	70.3700	70.5300	-1.632%	508,100	+11.811%
2025-09-24	72.4400	73.0000	71.4150	71.7000	-1.022%	291,197	+9.986%
2025-09-23	72.9500	73.8600	72.1200	72.4400	-0.713%	545,983	+8.863%
2025-09-22	73.0100	73.4250	72.5300	72.9600	-0.151%	370,796	+8.087%
2025-09-19	74.3200	74.5650	73.0100	73.0700	-0.517%	1,132,519	+7.924%
2025-09-18	72.7500	73.7700	72.2900	73.4500	+1.450%	386,159	+7.366%
2025-09-17	73.1300	74.1950	72.2400	72.4000	-0.849%	456,039	+8.923%
2025-09-16	72.0600	73.2700	71.9000	73.0200	+0.815%	380,253	+7.998%
2025-09-15	72.4300	73.1350	71.8900	72.4300	+0.208%	439,305	+8.878%
2025-09-12	74.8800	74.9200	72.2400	72.2800	-3.717%	526,110	+9.103%
2025-09-11	72.7200	75.1850	72.5150	75.0700	+3.232%	694,099	+5.049%
2025-09-10	73.0600	74.4600	71.9150	72.7200	-0.288%	925,806	+8.443%
2025-09-09	76.3800	78.4990	72.6900	72.9300	+0.579%	863,313	+8.131%
2025-09-08	73.0700	73.3450	72.1500	72.5100	-0.983%	739,869	+8.757%
2025-09-05	73.8500	74.6400	72.9950	73.2300	-0.665%	337,469	+7.688%
2025-09-04	73.9900	73.9900	73.2700	73.7200	+0.177%	423,554	+6.972%
2025-09-03	73.6200	74.2400	73.3550	73.5900	-0.419%	309,317	+7.161%
2025-09-02	73.1400	74.2490	73.0500	73.9000	-0.324%	425,891	+6.712%
2025-08-29	75.0000	75.7500	74.0300	74.1400	-0.975%	335,573	+6.366%
2025-08-28	75.4700	75.4700	74.2800	74.8700	-0.293%	353,711	+5.329%
2025-08-27	74.6100	75.3650	74.3200	75.0900	+0.468%	370,341	+5.021%
2025-08-26	76.2800	76.4650	74.6500	74.7400	-1.942%	323,632	+5.512%
2025-08-25	76.3600	76.6000	76.0850	76.2200	-0.314%	362,190	+3.464%
2025-08-22	73.5700	76.5300	73.4850	76.4600	+4.883%	452,318	+3.139%
2025-08-21	73.0700	73.6400	72.7000	72.9000	-0.274%	136,852	+8.176%
2025-08-20	73.8600	73.9350	73.0600	73.1000	-0.854%	207,484	+7.880%
2025-08-19	73.4300	74.0150	73.0250	73.7300	+0.752%	196,796	+6.958%
2025-08-18	72.6400	73.4800	72.5400	73.1800	+0.994%	284,001	+7.762%
2025-08-15	73.3900	73.4600	72.0400	72.4600	-1.078%	234,164	+8.832%
2025-08-14	73.9700	73.9800	72.8400	73.2500	-1.704%	256,585	+7.659%
2025-08-13	71.9200	74.5400	71.9200	74.5200	+3.861%	259,088	+5.824%
2025-08-12	70.7700	71.9100	70.5950	71.7500	+1.643%	347,562	+9.909%
2025-08-11	71.1000	71.8100	70.1800	70.5900	-0.633%	221,702	+11.716%
2025-08-08	70.6000	71.3300	70.2300	71.0400	+0.766%	171,735	+11.008%
2025-08-07	71.0600	71.4450	70.1700	70.5000	+0.057%	199,538	+11.858%
2025-08-06	70.4400	70.5200	69.9050	70.4600	0.000%	208,471	+11.922%
2025-08-05	69.9300	71.1600	69.9300	70.4600	+1.221%	343,874	+11.922%
2025-08-04	69.2400	69.7800	69.2200	69.6100	+0.811%	209,731	+13.288%
2025-08-01	70.2000	70.4150	68.7500	69.0500	-2.568%	338,354	+14.207%
2025-07-31	71.0000	71.8150	70.7000	70.8700	-1.102%	315,333	+11.274%
2025-07-30	72.8600	73.0000	71.3700	71.6600	-1.227%	248,721	+10.047%
2025-07-29	73.7100	73.7100	72.4500	72.5500	-1.306%	254,707	+8.697%
2025-07-28	73.6700	74.1400	73.3100	73.5100	-0.271%	290,765	+7.278%
2025-07-25	73.8400	74.0150	73.2900	73.7100	+0.231%	226,258	+6.987%
2025-07-24	74.0000	74.4100	73.4840	73.5400	-0.662%	297,484	+7.234%
2025-07-23	73.6900	74.2700	73.3700	74.0300	+0.625%	330,375	+6.524%
2025-07-22	73.4300	74.0800	73.2300	73.5700	+0.574%	289,736	+7.190%
2025-07-21	74.1500	74.6100	73.1300	73.1500	-1.109%	298,864	+7.806%
2025-07-18	74.5000	75.5300	73.8450	73.9700	-0.711%	433,355	+6.611%
2025-07-17	73.6000	74.7600	73.3951	74.5000	+1.154%	437,285	+5.852%
2025-07-16	72.3100	73.7100	71.9400	73.6500	+2.192%	417,054	+7.074%
2025-07-15	73.9500	74.2900	72.0100	72.0700	-2.713%	473,000	+9.421%
2025-07-14	73.5100	74.1100	73.1160	74.0800	+0.693%	466,648	+6.452%
2025-07-11	74.4700	74.6000	73.4150	73.5700	-1.644%	428,901	+7.190%
2025-07-10	74.7200	75.3800	74.3400	74.8000	-0.120%	453,092	+5.428%
2025-07-09	73.8400	74.8900	73.0721	74.8900	+1.463%	461,715	+5.301%
2025-07-08	73.4300	74.4000	73.3150	73.8100	+0.600%	741,741	+6.842%
2025-07-07	73.5300	74.0200	72.7216	73.3700	-0.825%	726,369	+7.483%
2025-07-03	74.6100	74.6300	73.6800	73.9800	-0.884%	270,999	+6.596%
2025-07-02	73.8500	74.6500	72.8700	74.6400	+0.988%	663,091	+5.654%
2025-07-01	72.8600	75.3700	72.5872	73.9100	+0.791%	839,436	+6.697%
2025-06-30	73.3200	73.6000	72.5600	73.3300	+0.438%	646,574	+7.541%
2025-06-27	73.4300	73.5800	72.1600	73.0100	-0.191%	1,490,627	+8.013%
2025-06-26	73.5300	73.5300	71.8700	73.1500	-0.490%	947,620	+7.806%
2025-06-25	74.2800	74.7100	72.9100	73.5100	-1.382%	997,550	+7.278%
2025-06-24	72.6200	74.5900	71.3500	74.5400	+3.241%	958,661	+5.796%
2025-06-23	70.3200	72.2700	70.3200	72.2000	+2.615%	573,476	+9.224%
2025-06-20	71.1500	72.0285	69.3200	70.3600	-0.999%	1,324,048	+12.081%
2025-06-18	76.7000	77.9800	71.0100	71.0700	+6.456%	1,940,309	+10.961%
2025-06-17	67.0000	67.7859	66.5900	66.7600	-1.272%	403,912	+18.125%
2025-06-16	67.1400	67.7900	66.3500	67.6200	+1.547%	451,217	+16.622%
2025-06-13	67.6800	68.3500	66.4300	66.5900	-3.240%	396,801	+18.426%
2025-06-12	68.6100	69.2100	68.4050	68.8200	-0.721%	322,988	+14.589%
2025-06-11	70.1600	70.2450	68.7300	69.3200	-1.183%	334,775	+13.762%
2025-06-10	70.0500	71.1400	69.8100	70.1500	+0.516%	322,896	+12.416%
2025-06-09	70.2400	70.6358	69.4200	69.7900	-0.243%	379,506	+12.996%
2025-06-06	70.1100	70.4800	69.6600	69.9600	+1.127%	215,059	+12.722%
2025-06-05	69.4400	69.8650	69.1000	69.1800	-0.902%	348,465	+13.992%
2025-06-04	69.3600	70.4100	68.6288	69.8100	+0.460%	460,491	+12.964%
2025-06-03	67.5800	69.7150	67.0450	69.4900	+2.508%	506,506	+13.484%
2025-06-02	67.9900	67.9900	66.9650	67.7900	-0.323%	350,827	+16.330%
2025-05-30	68.1100	68.4119	67.6050	68.0100	-0.425%	361,946	+15.954%
2025-05-29	68.0600	68.3300	67.4301	68.3000	+0.648%	229,603	+15.461%
2025-05-28	68.6800	68.7200	67.8300	67.8600	-1.194%	248,039	+16.210%
2025-05-27	68.0200	68.7900	67.7300	68.6800	+1.778%	255,388	+14.822%
2025-05-23	66.8900	67.7350	66.8600	67.4800	-0.983%	252,708	+16.864%
2025-05-22	67.6300	68.4500	67.4400	68.1500	+0.442%	219,616	+15.715%
2025-05-21	68.0200	68.5100	67.6000	67.8500	-1.766%	220,886	+16.227%
2025-05-20	68.5000	69.5200	68.3800	69.0700	+0.509%	221,145	+14.174%
2025-05-19	67.6500	68.7500	67.0232	68.7200	+0.409%	210,758	+14.756%
2025-05-16	68.2200	68.6000	67.5800	68.4400	+0.264%	293,391	+15.225%
2025-05-15	67.7700	68.2750	67.2750	68.2600	+0.619%	253,567	+15.529%
2025-05-14	68.4000	68.5050	67.6600	67.8400	-0.906%	201,921	+16.244%
2025-05-13	68.2800	68.8100	67.9150	68.4600	+0.647%	506,905	+15.191%
2025-05-12	68.6500	68.7019	67.1100	68.0200	+2.983%	305,742	+15.936%
2025-05-09	66.7200	66.8917	65.7550	66.0500	-0.811%	204,145	+19.394%
2025-05-08	64.9500	66.8500	64.5300	66.5900	+3.449%	251,720	+18.426%
2025-05-07	64.0700	64.4853	63.6600	64.3700	+0.909%	252,453	+22.510%
2025-05-06	63.0000	64.2500	62.8850	63.7900	+0.220%	195,428	+23.624%
2025-05-05	63.1500	64.2500	62.9500	63.6500	-0.609%	292,744	+23.896%
2025-05-02	63.2800	64.1500	63.2800	64.0400	+2.317%	300,072	+23.142%
2025-05-01	61.8600	62.9400	61.0820	62.5900	+1.442%	421,922	+25.995%
2025-04-30	61.5800	61.7600	60.7115	61.7000	-0.032%	432,825	+27.812%
2025-04-29	61.0500	61.9000	60.7700	61.7200	+0.407%	363,826	+27.771%
2025-04-28	61.6500	62.4900	60.3750	61.4700	-0.598%	320,640	+28.290%
2025-04-25	61.8600	62.1400	60.7100	61.8400	-0.691%	604,309	+27.523%
2025-04-24	61.8500	62.5500	59.4800	62.2700	+0.468%	510,107	+26.642%
2025-04-23	62.5700	63.1300	61.7900	61.9800	+1.740%	606,349	+27.235%
2025-04-22	59.8300	61.0600	59.8300	60.9200	+2.421%	349,897	+29.448%
2025-04-21	60.3600	60.7600	59.2272	59.4800	-2.042%	275,342	+32.582%
2025-04-17	61.2200	61.7550	60.1300	60.7200	-1.524%	427,321	+29.875%
2025-04-16	62.4300	62.8700	61.1500	61.6600	-1.059%	278,462	+27.895%
2025-04-15	63.6700	64.2900	62.2800	62.3200	-3.305%	344,903	+26.540%
2025-04-14	65.0500	65.1500	63.5646	64.4500	+0.766%	282,332	+22.358%
2025-04-11	62.9600	64.2000	61.8200	63.9600	+1.637%	256,260	+23.296%
2025-04-10	62.6500	63.5450	61.1135	62.9300	-1.856%	340,641	+25.314%
2025-04-09	59.8800	65.3800	59.7300	64.1200	+6.353%	627,855	+22.988%
2025-04-08	62.5100	62.5100	59.4400	60.2900	-0.855%	719,286	+30.801%
2025-04-07	60.9600	64.1200	59.9061	60.8100	-2.392%	940,404	+29.683%
2025-04-04	62.2300	63.2300	61.2300	62.3000	-3.095%	585,955	+26.581%
2025-04-03	66.5500	67.0600	63.8500	64.2900	-6.650%	816,249	+22.663%
2025-04-02	67.8100	68.9500	67.3600	68.8700	+0.658%	502,875	+14.506%
2025-04-01	67.3500	68.7300	66.6200	68.4200	+0.870%	490,963	+15.259%
2025-03-31	67.4900	68.1400	66.8950	67.8300	-0.367%	371,648	+16.261%
2025-03-28	68.3600	68.6750	67.4800	68.0800	-0.902%	428,733	+15.834%
2025-03-27	68.1300	68.9100	67.6200	68.7000	+0.380%	415,813	+14.789%
2025-03-26	68.2200	68.9350	67.8600	68.4400	+0.558%	233,479	+15.225%
2025-03-25	68.3700	68.5600	67.6400	68.0600	-0.293%	316,705	+15.868%
2025-03-24	67.4900	68.4100	67.2350	68.2600	+2.492%	416,642	+15.529%
2025-03-21	66.3300	66.6500	65.2900	66.6000	-0.419%	2,048,310	+18.408%
2025-03-20	67.2000	67.8700	66.4800	66.8800	-1.415%	425,547	+17.913%
2025-03-19	67.5700	68.1050	66.4200	67.8400	+0.653%	464,110	+16.244%
2025-03-18	66.9300	67.5600	66.5800	67.4000	-0.089%	363,726	+17.003%
2025-03-17	67.3100	68.1700	67.0700	67.4600	+0.163%	364,020	+16.899%
2025-03-14	66.7000	67.4800	65.3700	67.3500	+1.339%	503,499	+17.090%
2025-03-13	66.0400	67.0550	65.4000	66.4600	-0.015%	542,441	+18.658%
2025-03-12	67.6700	67.6700	65.3100	66.4700	-1.189%	993,626	+18.640%
2025-03-11	68.7000	69.7700	66.4400	67.2700	+7.598%	938,828	+17.229%
2025-03-10	65.3300	65.3300	62.0100	62.5200	-4.956%	794,809	+26.136%
2025-03-07	65.0100	66.1600	64.6200	65.7800	+0.859%	409,821	+19.884%
2025-03-06	64.1600	65.7100	63.8900	65.2200	+0.648%	372,701	+20.914%
2025-03-05	63.9900	65.0100	63.5450	64.8000	+1.234%	418,195	+21.698%
2025-03-04	63.4400	65.0600	63.4300	64.0100	+0.361%	394,116	+23.200%
2025-03-03	65.4900	66.1700	63.5750	63.7800	-2.848%	365,149	+23.644%
2025-02-28	64.4000	65.7800	64.4000	65.6500	+1.941%	386,144	+20.122%
2025-02-27	64.4600	64.9700	64.1400	64.4000	-0.832%	414,301	+22.453%
2025-02-26	64.7900	65.6800	64.1700	64.9400	-0.123%	373,943	+21.435%
2025-02-25	64.7600	65.6500	64.6200	65.0200	-0.015%	350,651	+21.286%
2025-02-24	64.5500	65.6050	63.9200	65.0300	+0.978%	320,859	+21.267%
2025-02-21	66.4200	66.6450	63.7550	64.4000	-2.172%	410,646	+22.453%
2025-02-20	66.3600	66.7000	65.7000	65.8300	-1.290%	226,378	+19.793%
2025-02-19	65.4300	66.8200	65.4300	66.6900	+0.512%	315,344	+18.249%
2025-02-18	66.7300	66.9800	65.7350	66.3500	-0.778%	246,507	+18.855%
2025-02-14	66.9900	67.3200	66.5700	66.8700	+0.390%	313,394	+17.930%
2025-02-13	66.9000	66.9700	66.4500	66.6100	+0.331%	311,506	+18.391%
2025-02-12	66.9600	67.0200	66.1700	66.3900	-2.625%	368,741	+18.783%
2025-02-11	67.3300	68.3850	67.3300	68.1800	+0.724%	189,615	+15.664%
2025-02-10	67.4100	68.3700	67.3200	67.6900	+1.090%	239,641	+16.502%
2025-02-07	68.0800	68.2850	66.6600	66.9600	-1.847%	237,227	+17.772%
2025-02-06	69.7200	69.7400	68.0800	68.2200	-1.898%	227,464	+15.597%
2025-02-05	70.2400	70.3600	69.1150	69.5400	-0.372%	265,330	+13.402%
2025-02-04	69.7800	70.3600	69.4600	69.8000	-0.371%	229,241	+12.980%
2025-02-03	69.5500	70.3700	68.7000	70.0600	-0.947%	285,422	+12.561%
2025-01-31	71.3900	71.6650	70.2500	70.7300	-1.215%	224,670	+11.494%
2025-01-30	71.5400	71.9100	69.9825	71.6000	+1.073%	253,092	+10.140%
2025-01-29	71.5300	71.9850	70.3800	70.8400	-0.770%	310,146	+11.321%
2025-01-28	71.1500	71.9000	70.9301	71.3900	+0.267%	180,972	+10.464%
2025-01-27	70.6600	71.7300	70.6600	71.2000	+0.707%	244,124	+10.758%
2025-01-24	69.9500	70.8700	69.5500	70.7000	+0.741%	190,966	+11.542%

document.getElementById("XgNnjv").onerror = function(){this.style.display='none';}; .dark-mode .r9Bjtq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r9Bjtq{ color: #333333; background-color: white; border: 2px solid #333333; }KFYKorn Ferrystock NYSE

KFY
Korn Ferry
stock NYSE