Korn Ferry (KFY) Historical Stock Data
66.43 ↑0.18 (0.27%)
As of May 17, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, KFY is up 0.06% a day on average. There have been 16 days where Korn Ferry closed green and 14 days where KFY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 66.26 | 66.43 | ↑$0.17 (0.26%) | 65.70 | 66.67 | 174.95K |
| 2024-05-16 | 66.00 | 66.25 | ↑$0.25 (0.38%) | 65.40 | 66.29 | 302.65K |
| 2024-05-15 | 65.15 | 66.01 | ↑$0.86 (1.32%) | 64.87 | 66.50 | 318.57K |
| 2024-05-14 | 65.36 | 64.80 | ↓$0.56 (-0.86%) | 64.57 | 65.48 | 293.47K |
| 2024-05-13 | 64.91 | 64.63 | ↓$0.28 (-0.43%) | 64.45 | 64.94 | 243.41K |
| 2024-05-10 | 64.48 | 64.52 | ↑$0.04 (0.06%) | 64.04 | 64.54 | 246.90K |
| 2024-05-09 | 63.97 | 64.42 | ↑$0.45 (0.70%) | 63.56 | 64.42 | 548.98K |
| 2024-05-08 | 62.48 | 64.08 | ↑$1.60 (2.56%) | 62.48 | 64.15 | 397.04K |
| 2024-05-07 | 63.99 | 62.95 | ↓$1.04 (-1.63%) | 62.79 | 64.20 | 555.11K |
| 2024-05-06 | 62.83 | 63.74 | ↑$0.91 (1.45%) | 62.73 | 64.00 | 336.17K |
| 2024-05-03 | 62.60 | 62.27 | ↓$0.33 (-0.53%) | 61.45 | 62.60 | 255.12K |
| 2024-05-02 | 61.76 | 61.87 | ↑$0.11 (0.18%) | 60.97 | 62.06 | 335.97K |
| 2024-05-01 | 60.94 | 61.18 | ↑$0.24 (0.39%) | 60.85 | 61.86 | 313.93K |
| 2024-04-30 | 60.98 | 60.72 | ↓$0.26 (-0.43%) | 60.32 | 61.26 | 369.65K |
| 2024-04-29 | 61.18 | 61.49 | ↑$0.31 (0.51%) | 61.16 | 61.79 | 243.54K |
| 2024-04-26 | 60.51 | 61.01 | ↑$0.50 (0.83%) | 60.50 | 61.42 | 272.33K |
| 2024-04-25 | 61.89 | 60.64 | ↓$1.25 (-2.02%) | 60.62 | 62.10 | 484.32K |
| 2024-04-24 | 62.76 | 62.65 | ↓$0.11 (-0.18%) | 62.01 | 63.23 | 267.80K |
| 2024-04-23 | 62.73 | 63.19 | ↑$0.46 (0.73%) | 62.73 | 63.97 | 242.22K |
| 2024-04-22 | 61.72 | 62.95 | ↑$1.23 (1.99%) | 61.49 | 63.65 | 391.29K |
| 2024-04-19 | 60.02 | 61.29 | ↑$1.27 (2.12%) | 60.02 | 61.35 | 454.14K |
| 2024-04-18 | 60.26 | 59.97 | ↓$0.29 (-0.48%) | 59.79 | 60.74 | 279.73K |
| 2024-04-17 | 60.84 | 60.00 | ↓$0.84 (-1.38%) | 59.78 | 61.06 | 272.94K |
| 2024-04-16 | 60.49 | 60.47 | ↓$0.02 (-0.03%) | 60.07 | 60.72 | 290.22K |
| 2024-04-15 | 61.61 | 60.84 | ↓$0.77 (-1.25%) | 60.69 | 61.88 | 203.22K |
| 2024-04-12 | 62.37 | 61.49 | ↓$0.88 (-1.41%) | 61.38 | 62.68 | 200.87K |
| 2024-04-11 | 62.96 | 62.58 | ↓$0.38 (-0.60%) | 62.34 | 63.63 | 243.28K |
| 2024-04-10 | 63.46 | 62.86 | ↓$0.60 (-0.95%) | 62.67 | 63.75 | 385.83K |
| 2024-04-09 | 64.30 | 64.46 | ↑$0.16 (0.25%) | 64.00 | 64.81 | 192.35K |
| 2024-04-08 | 63.90 | 64.00 | ↑$0.10 (0.16%) | 63.87 | 64.40 | 174.61K |
Create an account or log in to view more rows.
$KFY I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$KFY love this stock!!!!
$KFY The United States stock market is going to crash.
$KFY get over the hump
$KFY fake wall lets break it
$KFY HOLDING STRONG FOR ALL OF YOU
$KFY just go up
$KFY push baby push!
$KFY news?
$KFY I blocked some bears and I liked it!