Australia markets open in 8 hours 40 minutes

Korn Ferry (KFY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.31-1.02 (-1.39%)
As of 11:19AM EDT. Market open.
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202472.7972.8672.2872.3172.3121,064
02 Oct 202473.5874.1273.2973.3373.33249,200
01 Oct 202474.8375.1173.6473.8773.87298,400
30 Sept 202473.1875.3073.1575.2475.24423,100
27 Sept 202473.6874.5873.0273.4073.40247,700
26 Sept 202473.3273.9572.5873.0073.00292,300
25 Sept 202473.6974.0772.3972.4572.45409,800
24 Sept 202473.8474.7773.0173.7173.71464,800
23 Sept 202475.0875.4972.3273.8373.83553,600
20 Sept 202475.1776.6374.5474.8174.812,288,900
19 Sept 202474.5075.8673.9775.6175.61465,000
19 Sept 20240.37 Dividend
18 Sept 202472.7174.8072.5973.1972.82632,900
17 Sept 202473.0573.8172.4873.0672.69322,000
16 Sept 202472.1872.9871.5771.9971.63381,700
13 Sept 202470.4172.0070.4171.9271.56287,800
12 Sept 202469.8770.4068.9169.2768.92573,200
11 Sept 202469.5669.9868.0869.4769.12325,600
10 Sept 202469.1070.5168.4670.1569.80608,400
09 Sept 202467.1469.8266.9268.9968.64678,900
06 Sept 202467.5668.4566.5966.6266.28393,700
05 Sept 202469.1371.7767.7467.9667.62467,000
04 Sept 202471.0671.9870.7571.2970.93421,300
03 Sept 202472.3173.5370.9671.2370.87345,300
30 Aug 202472.4473.3471.7873.0572.68291,200
29 Aug 202472.4173.4371.9872.6072.23191,100
28 Aug 202471.7672.6071.5371.6671.30183,500
27 Aug 202472.0072.2071.5171.8771.51178,300
26 Aug 202472.7873.1672.1472.3071.93177,700
23 Aug 202470.2972.5570.1872.1571.79241,600
22 Aug 202470.6170.8369.8470.0569.70203,900
21 Aug 202469.9270.8268.9970.7470.38452,400
20 Aug 202469.4469.5168.7069.1468.79193,600
19 Aug 202469.0969.7468.8369.7069.35146,000
16 Aug 202468.3169.7468.2869.1668.81244,600
15 Aug 202469.3269.7068.3568.4068.05309,500
14 Aug 202468.3268.4167.2667.8367.49273,100
13 Aug 202467.7768.6667.5568.3367.98291,300
12 Aug 202467.7368.2167.0867.4767.13218,000
09 Aug 202468.0568.0566.4067.7367.39270,400
08 Aug 202466.9968.3766.9368.1767.83319,100
07 Aug 202468.9169.4766.1166.2565.92356,500
06 Aug 202466.8268.8666.7768.1867.84343,400
05 Aug 202467.2767.7966.3367.0166.67311,000
02 Aug 202469.7670.4768.9670.0869.73251,200
01 Aug 202473.3974.1070.9971.8271.46297,300
31 July 202473.4475.3072.7573.7273.35402,300
30 July 202471.4973.7571.4373.2972.92373,700
29 July 202471.5071.7170.5971.3170.95221,900
26 July 202471.5972.3270.8671.5371.17211,000
25 July 202470.2071.7170.2070.6770.31316,200
24 July 202470.9472.5270.4270.6570.29298,200
23 July 202470.8271.9370.6671.2370.87326,400
22 July 202470.1371.8569.8771.3671.00242,500
19 July 202470.6371.1269.8070.1169.76233,400
18 July 202470.9572.0070.3070.5770.21367,500
17 July 202470.3971.9670.3571.6571.29411,100
16 July 202468.8871.1568.8871.0070.64361,900
15 July 202467.7969.4067.4468.2667.91350,700
12 July 202466.6567.8966.3667.5667.22337,100
11 July 202465.2266.5665.0965.9865.65379,100
10 July 202464.9064.9763.9364.1763.85248,300
09 July 202466.1566.1564.2864.6564.32769,800
08 July 202466.3766.8666.1466.4366.09180,000
05 July 202467.1867.1865.8565.9665.63213,800
03 July 202467.5667.8267.1867.3767.03163,800
03 July 20240.37 Dividend
02 July 202466.5267.9166.3767.8067.09370,000
01 July 202467.4667.6466.1166.5665.86447,400
28 June 202466.7767.6066.0867.1466.44774,300
27 June 202466.5966.5965.8466.0065.31433,100
26 June 202466.8467.0166.2566.3165.61497,800
25 June 202467.4368.1267.0867.3266.61631,000
24 June 202468.4269.1767.4067.4366.72280,400
21 June 202468.0968.3367.6068.2767.55969,700
20 June 202465.5368.4865.5368.0467.33514,500
18 June 202466.1567.1765.8466.5465.84411,300
17 June 202466.4066.6165.8266.1265.43402,700
14 June 202470.5070.7866.3666.7366.03673,100
13 June 202466.0070.4865.1070.2769.53845,800
12 June 202464.3064.9763.3963.4162.75350,200
11 June 202462.4663.1561.8562.9262.26364,000
10 June 202462.4962.8761.5762.5161.85389,600
07 June 202463.8764.0863.1063.2762.61330,100
06 June 202464.3165.6664.2164.8664.18299,100
05 June 202465.4965.5164.1564.6563.97271,800
04 June 202465.1365.6665.1365.3764.68191,900
03 June 202466.0066.3365.4565.6264.93210,000
31 May 202465.6266.0364.9665.9465.25254,500
30 May 202465.4365.6965.1165.5964.90252,500
29 May 202466.0066.1465.1365.4264.73277,700
28 May 202466.7966.8166.0266.5965.89336,800
24 May 202466.1566.6465.3866.5365.83252,900
23 May 202465.5965.7964.7265.7765.08274,800
22 May 202465.3265.8665.2065.5864.89175,500
21 May 202465.3965.4765.0765.4564.76263,100
20 May 202466.3966.5365.5565.6965.00240,500
17 May 202466.2666.6765.7066.4365.73175,000
16 May 202466.0066.2965.4066.2565.56302,700
15 May 202465.1566.5064.8766.0165.32318,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...