News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Korn Ferry (KFY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

57.03

+1.67

(+3.02%)

At close: 04:00PM EST

57.03

0.00

(0.00%)

After hours:

04:29PM EST

Time period:

01 Dec 2021 - 01 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2022	55.28	57.03	54.35	57.03	57.03	473,400
29 Nov 2022	55.23	55.63	55.00	55.36	55.36	397,500
28 Nov 2022	55.72	56.18	54.94	55.09	55.09	453,100
25 Nov 2022	56.00	56.78	56.00	56.16	56.16	124,900
23 Nov 2022	56.72	57.20	56.39	56.60	56.60	175,100
22 Nov 2022	57.02	57.02	56.09	56.91	56.91	176,500
21 Nov 2022	56.21	57.03	56.21	56.62	56.62	161,600
18 Nov 2022	56.46	57.43	56.09	56.42	56.42	159,700
17 Nov 2022	55.88	56.09	55.20	55.71	55.71	216,900
16 Nov 2022	56.54	57.07	56.23	56.36	56.36	185,400
15 Nov 2022	57.04	58.25	56.73	56.89	56.89	213,200
14 Nov 2022	56.26	57.08	56.20	56.29	56.29	165,100
11 Nov 2022	56.98	57.44	56.39	56.91	56.91	218,600
10 Nov 2022	55.19	57.08	55.19	57.03	57.03	230,000
09 Nov 2022	53.34	54.08	52.97	53.18	53.18	231,200
08 Nov 2022	53.86	54.85	53.44	53.66	53.66	300,300
07 Nov 2022	53.79	54.22	53.31	53.77	53.77	215,300
04 Nov 2022	54.09	54.29	52.86	53.73	53.73	182,300
03 Nov 2022	52.98	53.83	52.43	53.11	53.11	194,800
02 Nov 2022	55.80	56.04	53.38	53.48	53.48	293,600
01 Nov 2022	56.22	56.38	55.62	55.88	55.88	206,600
31 Oct 2022	55.91	56.57	55.58	55.59	55.59	235,000
28 Oct 2022	55.13	56.69	54.81	56.43	56.43	253,700
27 Oct 2022	54.24	55.87	54.06	54.96	54.96	415,100
26 Oct 2022	53.67	54.69	53.05	53.68	53.68	172,200
25 Oct 2022	52.64	53.57	52.48	53.44	53.44	230,700
24 Oct 2022	52.65	53.46	52.39	53.06	53.06	204,800
21 Oct 2022	51.44	52.48	50.84	52.27	52.27	270,200
20 Oct 2022	52.42	53.08	51.45	51.67	51.67	180,100
19 Oct 2022	52.61	53.27	51.80	52.34	52.34	181,600
18 Oct 2022	53.36	53.85	52.54	53.15	53.15	192,600
17 Oct 2022	52.00	52.71	51.79	52.45	52.45	279,500
14 Oct 2022	52.30	52.31	51.18	51.27	51.27	318,600
13 Oct 2022	49.84	52.00	49.10	51.76	51.76	412,700
12 Oct 2022	50.71	50.92	50.23	50.58	50.58	481,700
11 Oct 2022	50.33	51.45	49.80	50.53	50.53	347,700
10 Oct 2022	50.36	50.87	49.63	50.32	50.32	275,600
07 Oct 2022	50.40	50.64	49.21	49.98	49.98	492,800
06 Oct 2022	50.65	51.13	50.38	50.77	50.77	306,700
05 Oct 2022	49.91	50.90	49.54	50.82	50.82	411,500
04 Oct 2022	49.55	50.81	49.55	50.75	50.75	452,000
03 Oct 2022	47.49	49.06	46.78	48.84	48.84	453,600
30 Sept 2022	47.75	48.37	46.90	46.95	46.95	318,500
29 Sept 2022	47.56	47.77	46.59	47.66	47.66	330,700
28 Sept 2022	47.94	48.41	47.17	48.01	48.01	399,600
27 Sept 2022	47.89	48.37	46.95	47.36	47.36	415,200
26 Sept 2022	47.29	48.37	47.29	47.33	47.33	340,200
23 Sept 2022	47.37	47.72	46.47	47.33	47.33	426,700
22 Sept 2022	49.06	49.31	48.06	48.08	48.08	366,400
22 Sept 2022	0.15 Dividend
21 Sept 2022	50.12	50.60	48.69	49.15	49.00	502,300
20 Sept 2022	48.89	50.28	48.28	49.85	49.70	565,700
19 Sept 2022	48.81	49.59	48.81	49.39	49.24	481,900
16 Sept 2022	50.15	50.15	49.01	49.28	49.13	1,015,800
15 Sept 2022	51.19	52.01	50.66	50.69	50.54	451,000
14 Sept 2022	51.88	52.75	51.45	51.56	51.40	611,200
13 Sept 2022	51.80	52.39	51.50	51.71	51.55	441,900
12 Sept 2022	52.62	53.73	52.22	53.07	52.91	674,600
09 Sept 2022	51.91	52.93	51.90	52.04	51.88	427,400
08 Sept 2022	52.96	53.00	51.18	51.35	51.19	678,500
07 Sept 2022	58.70	59.54	53.18	53.24	53.08	944,600
06 Sept 2022	60.42	60.42	58.95	60.23	60.05	286,200
02 Sept 2022	60.95	61.63	59.53	59.89	59.71	270,400
01 Sept 2022	60.63	61.14	60.00	60.44	60.26	300,000
31 Aug 2022	61.38	61.98	60.85	60.92	60.73	335,000
30 Aug 2022	62.66	62.78	61.05	61.16	60.97	225,300
29 Aug 2022	62.11	63.15	61.90	62.54	62.35	218,700
26 Aug 2022	65.80	66.01	62.61	62.71	62.52	298,600
25 Aug 2022	64.44	65.63	64.19	65.63	65.43	141,600
24 Aug 2022	63.57	64.71	63.57	64.30	64.10	134,400
23 Aug 2022	63.77	64.63	63.52	63.86	63.67	205,200
22 Aug 2022	65.07	65.07	63.71	64.19	63.99	173,400
19 Aug 2022	66.02	66.12	65.01	65.96	65.76	221,800
18 Aug 2022	65.97	66.47	65.60	66.31	66.11	161,600
17 Aug 2022	66.00	66.38	65.74	65.97	65.77	258,700
16 Aug 2022	64.99	66.65	64.99	66.64	66.44	226,000
15 Aug 2022	65.11	65.79	64.37	65.55	65.35	218,600
12 Aug 2022	64.72	65.64	64.69	65.50	65.30	231,700
11 Aug 2022	65.00	65.30	64.38	64.53	64.33	216,900
10 Aug 2022	65.65	66.10	64.63	64.70	64.50	298,000
09 Aug 2022	64.96	64.96	63.77	64.23	64.03	196,800
08 Aug 2022	64.66	65.20	64.25	64.56	64.36	181,600
05 Aug 2022	64.02	65.25	63.94	64.67	64.47	140,800
04 Aug 2022	65.03	65.51	64.50	64.75	64.55	183,900
03 Aug 2022	64.38	65.60	63.75	65.18	64.98	269,800
02 Aug 2022	65.21	65.47	63.88	64.13	63.93	276,400
01 Aug 2022	65.05	66.13	64.33	65.60	65.40	260,000
29 July 2022	64.99	65.70	64.60	65.51	65.31	325,700
28 July 2022	64.06	64.81	63.57	64.78	64.58	206,300
27 July 2022	62.62	64.38	62.62	64.14	63.94	254,000
26 July 2022	62.32	62.61	61.61	62.53	62.34	286,900
25 July 2022	62.75	63.20	62.08	62.59	62.40	282,900
22 July 2022	63.40	63.93	61.96	62.44	62.25	293,800
21 July 2022	63.00	63.88	62.65	63.86	63.67	320,200
20 July 2022	62.45	63.34	62.14	63.05	62.86	426,300
19 July 2022	61.05	62.80	60.97	62.63	62.44	365,100
18 July 2022	59.77	60.83	59.69	60.06	59.88	298,700
15 July 2022	58.94	59.15	57.85	59.13	58.95	324,600
14 July 2022	57.66	58.15	56.96	57.99	57.81	171,900
13 July 2022	57.86	59.55	57.47	58.65	58.47	199,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,554.00+73.30(+0.98%)

AUD/USD0.6813+0.0017(+0.26%)

ASX 2007,354.40+70.20(+0.96%)

OIL80.34-0.21(-0.26%)

GOLD1,789.50+29.60(+1.68%)

BTC-AUD25,081.68+102.86(+0.41%)

News that makes you smarter and richer... For free.

Korn Ferry (KFY)

ALL ORDS
7,554.00
+73.30(+0.98%)

AUD/USD
0.6813
+0.0017(+0.26%)

ASX 200
7,354.40
+70.20(+0.96%)

OIL
80.34
-0.21(-0.26%)

GOLD
1,789.50
+29.60(+1.68%)

BTC-AUD
25,081.68
+102.86(+0.41%)