Korn Ferry Common Stock (KFY)

71.59
-0.39 (-0.54%)
NYSE · Last Trade: Sep 30th, 11:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Korn Ferry Common Stock (KFY)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202671.8772.2571.3271.59765,86271.59
9/29/202671.0272.0670.2571.98960,57571.98
9/28/202671.1272.3170.5871.31563,91771.31
9/25/202671.3872.0970.9671.73611,44971.73
9/24/202674.0074.4370.5672.00978,13572.00
9/23/202675.4275.4373.9173.96562,05673.96
9/22/202677.1177.1175.0875.86352,18875.86
9/21/202677.3777.3776.4676.77359,11176.22
9/18/202677.2277.2276.0776.781,785,65976.23
9/17/202677.5077.6176.1177.12352,07276.57
9/16/202677.3878.4076.9477.43419,90076.88
9/15/202677.7378.3277.3677.84654,58577.28
9/14/202679.0679.5877.8178.38684,29677.82
9/11/202678.3279.0377.1777.59510,91577.03
9/10/202679.5481.5077.5378.14603,01677.58
9/09/202680.4482.0076.6381.13863,74880.55
9/08/202684.7184.7181.5482.04516,70781.45
9/04/202684.0985.6883.1785.35621,68484.74
9/03/202684.7686.2383.9085.59418,96184.98
9/02/202684.3485.0383.2883.59427,31082.99
9/01/202685.5886.3983.9784.65332,86284.04
8/31/202686.1186.2584.8885.55417,65784.94
8/28/202686.1087.5185.7286.28532,60085.66
8/27/202683.8685.0583.5684.65246,19184.04
8/26/202684.1784.6083.2683.99346,77683.39
8/25/202684.0485.0384.0184.40212,70583.80
8/24/202685.4186.2284.5084.73415,54684.12
8/21/202684.9885.8684.3985.06284,91884.45
8/20/202684.0384.9384.0084.59254,38683.98
8/19/202684.0185.9784.0184.40326,74683.80
8/18/202684.1685.0883.7183.87370,85583.27
8/17/202683.2183.4882.7283.05271,25982.45
8/14/202685.0085.5083.4984.19228,87383.59
8/13/202684.1384.8782.8984.83259,48184.22
8/12/202681.9983.3181.3983.30321,06282.70
8/11/202683.7584.0782.5882.75261,08982.16
8/10/202684.0784.5283.3283.64272,80283.04
8/07/202683.1284.7181.8684.07423,85183.47
8/06/202683.5683.5682.0982.67281,83882.08
8/05/202683.9583.9581.7483.48261,93282.88
8/04/202681.4683.5681.4483.20367,56782.60
8/03/202683.1184.2882.6082.86312,95382.27
7/31/202681.2482.3380.7582.27339,57581.68
7/30/202683.4084.2280.6282.11364,16481.52
7/29/202684.0485.6983.5184.69495,80584.08
7/28/202682.5885.0482.5383.70414,57383.10
7/27/202679.2081.6279.2081.17364,71280.59
7/24/202678.3379.5077.9378.25422,53177.69
7/23/202678.9178.9776.6077.84421,30577.28
7/22/202679.0079.0477.5378.10309,81377.54
7/21/202676.6578.8976.6378.04363,07877.48
7/20/202678.0778.4077.3978.02327,75977.46
7/17/202678.8179.9777.7778.61403,95978.05
7/16/202677.5079.1976.6478.87610,72678.31
7/15/202673.7975.7073.6675.12642,93774.58
7/14/202674.0374.3073.1773.56509,41873.03
7/13/202673.6375.7773.6375.39386,84074.85
7/10/202673.0073.3672.3273.14333,57972.62
7/09/202670.1471.9369.5771.88451,37971.36
7/08/202672.6372.6371.1371.32405,99370.81
7/07/202672.7874.0372.1172.77433,96572.25
7/06/202669.2571.4868.6071.10488,71070.59
7/02/202668.2469.8967.8769.68684,51068.63
7/01/202667.7269.5367.1667.73917,09766.71