Korn Ferry (KFY) Historical Stock Data
54.76 ↓0.67 (-1.21%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, KFY is up 0.15% a day on average. There have been 17 days where Korn Ferry closed green and 13 days where KFY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 55.29 | 55.43 | ↑$0.14 (0.25%) | 54.56 | 55.60 | 184.93K |
| 2023-01-25 | 53.85 | 54.87 | ↑$1.02 (1.89%) | 53.36 | 55.13 | 173.65K |
| 2023-01-24 | 54.33 | 54.49 | ↑$0.16 (0.29%) | 54.29 | 55.25 | 139.37K |
| 2023-01-23 | 53.85 | 54.71 | ↑$0.86 (1.60%) | 53.74 | 54.95 | 166.31K |
| 2023-01-20 | 52.85 | 53.74 | ↑$0.89 (1.68%) | 52.65 | 53.75 | 158.14K |
| 2023-01-19 | 52.44 | 52.68 | ↑$0.24 (0.46%) | 52.41 | 53.23 | 159.23K |
| 2023-01-18 | 53.17 | 52.60 | ↓$0.57 (-1.07%) | 52.54 | 54.30 | 226.78K |
| 2023-01-17 | 52.93 | 52.87 | ↓$0.06 (-0.11%) | 52.85 | 53.59 | 152.60K |
| 2023-01-13 | 53.25 | 53.07 | ↓$0.18 (-0.34%) | 53.01 | 53.67 | 190.40K |
| 2023-01-12 | 53.16 | 53.62 | ↑$0.46 (0.87%) | 52.63 | 53.77 | 232.50K |
| 2023-01-11 | 53.05 | 52.87 | ↓$0.18 (-0.34%) | 52.36 | 53.15 | 199.42K |
| 2023-01-10 | 51.20 | 52.92 | ↑$1.72 (3.36%) | 51.19 | 53.13 | 262.06K |
| 2023-01-09 | 52.20 | 51.51 | ↓$0.69 (-1.32%) | 51.46 | 52.36 | 228.55K |
| 2023-01-06 | 50.48 | 51.87 | ↑$1.39 (2.75%) | 50.27 | 51.87 | 159.03K |
| 2023-01-05 | 50.85 | 49.89 | ↓$0.96 (-1.89%) | 49.83 | 50.85 | 263.34K |
| 2023-01-04 | 50.73 | 50.85 | ↑$0.12 (0.24%) | 50.19 | 50.93 | 477.54K |
| 2023-01-03 | 50.85 | 50.18 | ↓$0.67 (-1.32%) | 49.82 | 51.48 | 336.41K |
| 2022-12-30 | 50.18 | 50.62 | ↑$0.44 (0.88%) | 49.98 | 51.15 | 314.69K |
| 2022-12-29 | 50.24 | 50.78 | ↑$0.54 (1.07%) | 50.19 | 51.15 | 149.64K |
| 2022-12-28 | 51.27 | 49.97 | ↓$1.30 (-2.54%) | 49.95 | 51.41 | 155.73K |
| 2022-12-27 | 51.03 | 51.06 | ↑$0.03 (0.06%) | 50.57 | 51.42 | 146.12K |
| 2022-12-23 | 49.81 | 50.95 | ↑$1.14 (2.29%) | 49.47 | 50.97 | 144.48K |
| 2022-12-22 | 51.20 | 49.84 | ↓$1.36 (-2.66%) | 49.56 | 51.20 | 377.81K |
| 2022-12-21 | 50.53 | 51.69 | ↑$1.16 (2.30%) | 50.37 | 51.77 | 365.16K |
| 2022-12-20 | 49.48 | 50.02 | ↑$0.54 (1.09%) | 49.04 | 50.11 | 355.31K |
| 2022-12-19 | 49.68 | 49.54 | ↓$0.14 (-0.28%) | 49.35 | 50.16 | 420.29K |
| 2022-12-16 | 48.57 | 49.59 | ↑$1.02 (2.10%) | 48.48 | 49.69 | 1.92M |
| 2022-12-15 | 50.60 | 49.13 | ↓$1.47 (-2.91%) | 48.70 | 50.72 | 421.24K |
| 2022-12-14 | 51.35 | 51.19 | ↓$0.16 (-0.31%) | 50.86 | 52.10 | 426.28K |
| 2022-12-13 | 53.34 | 51.49 | ↓$1.85 (-3.47%) | 51.39 | 53.77 | 616.05K |
Create an account or log in to view more rows.
$KFY to the moon
$KFY buying this dip
$KFY i am trading for a better future!
$KFY due for a spike!
$KFY FYI - leaning bullish
$KFY wtf?
$KFY green is good
$KFY oversold! Buy the dip
$KFY starting to gap up a little
$KFY do u adivise to buy more monday