Korn Ferry (KFY) Historical Stock Data
66.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KFY is down -0.31% a day on average. There have been 11 days where Korn Ferry closed green and 19 days where KFY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 64.43 | 65.36 | ↑$0.93 (1.44%) | 64.17 | 65.38 | 133.94K |
| 2025-11-10 | 64.92 | 64.22 | ↓$0.70 (-1.08%) | 63.66 | 65.14 | 278.01K |
| 2025-11-07 | 64.97 | 64.50 | ↓$0.47 (-0.72%) | 64.19 | 65.89 | 350.99K |
| 2025-11-06 | 65.78 | 64.98 | ↓$0.80 (-1.22%) | 63.97 | 66.10 | 385.57K |
| 2025-11-05 | 65.24 | 66.37 | ↑$1.13 (1.73%) | 65.22 | 66.65 | 263.96K |
| 2025-11-04 | 64.23 | 65.35 | ↑$1.12 (1.74%) | 64.23 | 65.45 | 484.06K |
| 2025-11-03 | 64.85 | 64.28 | ↓$0.57 (-0.88%) | 63.95 | 65.26 | 445.46K |
| 2025-10-31 | 65.39 | 64.70 | ↓$0.69 (-1.06%) | 64.52 | 65.72 | 412.31K |
| 2025-10-30 | 66.32 | 65.39 | ↓$0.93 (-1.40%) | 65.01 | 67.14 | 516.39K |
| 2025-10-29 | 69.99 | 66.50 | ↓$3.49 (-4.99%) | 66.39 | 70.67 | 0.93M |
| 2025-10-28 | 70.12 | 70.31 | ↑$0.19 (0.27%) | 69.63 | 70.41 | 358.82K |
| 2025-10-27 | 71.32 | 70.28 | ↓$1.04 (-1.46%) | 70.27 | 71.49 | 163.06K |
| 2025-10-24 | 71.71 | 71.04 | ↓$0.67 (-0.93%) | 70.79 | 71.71 | 365.47K |
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 ??????????