Korn Ferry (KFY) Historical Stock Data
66.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KFY is down -0.05% a day on average. There have been 13 days where Korn Ferry closed green and 17 days where KFY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 66.58 | 66.65 | ↑$0.07 (0.11%) | 65.80 | 66.89 | 267.86K |
| 2025-12-23 | 67.15 | 66.52 | ↓$0.63 (-0.94%) | 66.28 | 67.49 | 270.16K |
| 2025-12-22 | 68.01 | 67.28 | ↓$0.73 (-1.07%) | 66.97 | 68.67 | 421.07K |
| 2025-12-19 | 68.54 | 68.26 | ↓$0.28 (-0.41%) | 68.21 | 69.30 | 524.43K |
| 2025-12-18 | 69.27 | 69.30 | ↑$0.03 (0.04%) | 68.77 | 69.77 | 335.09K |
| 2025-12-17 | 68.28 | 69.05 | ↑$0.77 (1.13%) | 68.28 | 69.44 | 502.97K |
| 2025-12-16 | 69.08 | 68.46 | ↓$0.62 (-0.90%) | 68.46 | 69.40 | 352.45K |
| 2025-12-15 | 70.08 | 68.83 | ↓$1.25 (-1.78%) | 68.58 | 70.65 | 579.58K |
| 2025-12-12 | 69.15 | 69.88 | ↑$0.73 (1.06%) | 68.81 | 70.00 | 539.35K |
| 2025-12-11 | 68.20 | 68.70 | ↑$0.50 (0.73%) | 67.61 | 69.13 | 452.72K |
| 2025-12-10 | 67.72 | 67.43 | ↓$0.29 (-0.43%) | 66.27 | 68.22 | 549.31K |
| 2025-12-09 | 65.25 | 67.57 | ↑$2.32 (3.56%) | 65.25 | 68.01 | 855.91K |
| 2025-12-08 | 66.11 | 64.97 | ↓$1.14 (-1.72%) | 64.91 | 67.02 | 476.62K |
| 2025-12-05 | 66.11 | 66.07 | ↓$0.04 (-0.06%) | 65.71 | 67.14 | 283.22K |
| 2025-12-04 | 66.61 | 66.48 | ↓$0.13 (-0.20%) | 66.04 | 66.95 | 277.16K |
| 2025-12-03 | 66.33 | 66.44 | ↑$0.11 (0.17%) | 66.02 | 67.23 | 348.98K |
| 2025-12-02 | 65.90 | 66.01 | ↑$0.11 (0.17%) | 65.43 | 66.64 | 271.16K |
| 2025-12-01 | 65.34 | 65.77 | ↑$0.43 (0.66%) | 65.34 | 66.68 | 465.65K |
| 2025-11-28 | 65.95 | 65.77 | ↓$0.18 (-0.27%) | 65.17 | 66.40 | 313.32K |
| 2025-11-26 | 65.77 | 65.46 | ↓$0.31 (-0.47%) | 65.37 | 66.35 | 380.40K |
| 2025-11-25 | 65.38 | 66.25 | ↑$0.87 (1.33%) | 65.37 | 67.38 | 556.04K |
| 2025-11-24 | 64.72 | 64.38 | ↓$0.34 (-0.53%) | 64.20 | 65.17 | 214.65K |
| 2025-11-21 | 63.02 | 64.88 | ↑$1.86 (2.95%) | 62.58 | 65.33 | 348K |
| 2025-11-20 | 63.91 | 62.57 | ↓$1.34 (-2.10%) | 62.46 | 64.31 | 307.10K |
| 2025-11-19 | 63.83 | 63.40 | ↓$0.43 (-0.67%) | 63.21 | 63.98 | 181.41K |
| 2025-11-18 | 63.36 | 63.64 | ↑$0.28 (0.44%) | 63.36 | 64.03 | 224.62K |
| 2025-11-17 | 65.00 | 63.55 | ↓$1.45 (-2.23%) | 63.51 | 65.00 | 228.19K |
| 2025-11-14 | 65.09 | 65.00 | ↓$0.09 (-0.14%) | 64.36 | 65.28 | 161.79K |
| 2025-11-13 | 65.21 | 65.34 | ↑$0.13 (0.20%) | 64.85 | 66.36 | 243.31K |
| 2025-11-12 | 65.70 | 65.65 | ↓$0.05 (-0.08%) | 65.23 | 66.10 | 170.78K |
Create an account or log in to view more rows.
$KFY I love this stonk!
$KFY back to business
$KFY hello
please hold.
$KFY we going up from here
$KFY lets go <3
$KFY Time to buy here
$KFY called it
$KFY free to hold
$KFY great sale!!!! Buy buy buy
$KFY Holding Strong since January ??????????