Australia markets closed

Korn Ferry (KFY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.58-0.20 (-0.30%)
At close: 04:00PM EST
67.58 -0.10 (-0.15%)
After hours: 04:07PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202267.7769.6767.3167.5867.58294,800
20 Jan 202270.1770.8667.7167.7867.78202,200
19 Jan 202271.9972.0569.8270.2370.23205,200
18 Jan 202272.4872.5371.0371.8271.82277,800
14 Jan 202272.3174.1072.0673.4073.40173,100
13 Jan 202273.7374.6472.8873.3073.30220,400
12 Jan 202273.7873.9472.1373.1473.14355,100
11 Jan 202271.9073.6270.8073.3873.38278,200
10 Jan 202271.4171.9469.4371.8571.85481,600
07 Jan 202277.1777.1771.7971.8671.86438,400
06 Jan 202275.9477.7875.8977.5477.54314,700
05 Jan 202277.8178.4975.3475.5675.56314,200
04 Jan 202276.9778.2776.3278.0778.07281,300
03 Jan 202275.7877.2375.6376.5476.54330,000
31 Dec 202175.4576.1775.1675.7375.73303,100
30 Dec 202176.9877.5675.6375.6775.67199,200
29 Dec 202176.5477.1075.6877.0077.00124,200
28 Dec 202176.5177.3376.2576.3176.31164,900
27 Dec 202175.7076.9475.4076.8876.88167,500
23 Dec 202174.7275.9974.4975.5175.51360,200
22 Dec 202174.3674.8573.8074.7174.71270,800
21 Dec 202172.3474.9071.9774.3674.36304,800
20 Dec 202172.0172.4169.7271.4171.41539,000
20 Dec 20210.12 Dividend
17 Dec 202173.6674.6172.5673.1573.032,105,300
16 Dec 202177.4777.7374.2374.6874.56567,600
15 Dec 202176.4477.0474.9476.5576.42590,400
14 Dec 202176.0278.1575.7676.4076.27638,800
13 Dec 202177.2577.2575.9776.4676.33453,900
10 Dec 202177.0078.2276.7977.8277.69586,000
09 Dec 202176.7177.3075.1876.1776.05327,800
08 Dec 202177.5178.3075.2175.9875.86536,000
07 Dec 202175.5676.3574.9275.2775.15304,300
06 Dec 202173.0375.0072.0674.7474.62394,000
03 Dec 202173.0573.5470.2971.2771.15317,100
02 Dec 202170.7073.1970.5272.8872.76226,600
01 Dec 202175.3375.5370.5670.6770.55395,600
30 Nov 202174.4075.2072.1672.7472.62342,900
29 Nov 202176.1676.7774.7675.3175.19357,800
26 Nov 202178.1479.3674.4474.8974.77192,800
24 Nov 202180.3782.1180.3781.1180.98161,500
23 Nov 202181.2282.0980.0381.0580.92179,700
22 Nov 202182.4984.0581.2681.5581.42259,900
19 Nov 202181.4083.3481.0282.0881.95194,100
18 Nov 202181.4282.4980.7482.1882.05296,300
17 Nov 202181.7081.9279.6380.3680.23187,500
16 Nov 202180.5882.6180.2181.6681.53163,700
15 Nov 202181.3881.3880.4280.8880.75189,000
12 Nov 202182.3283.4581.2681.2781.14138,000
11 Nov 202181.3382.1080.9281.7581.62190,200
10 Nov 202180.9882.0780.2581.0480.91246,700
09 Nov 202182.1082.4781.1481.4981.36283,000
08 Nov 202184.0084.6882.0882.0881.95279,600
05 Nov 202182.6384.2482.4283.2383.09312,700
04 Nov 202180.6882.0680.1181.8781.74298,300
03 Nov 202179.4080.6478.8179.9879.85270,300
02 Nov 202180.0180.6179.3279.3879.25261,100
01 Nov 202177.7180.0477.2179.9179.78247,100
29 Oct 202176.2977.6275.9477.2177.08233,100
28 Oct 202174.8876.3274.8276.2076.07250,200
27 Oct 202174.7876.1274.0874.2774.15182,500
26 Oct 202175.3176.1174.4875.3975.27269,900
25 Oct 202173.0275.3372.7675.2875.16196,300
22 Oct 202173.5374.2772.9873.0672.94210,400
21 Oct 202174.1374.1372.0272.8472.72309,200
20 Oct 202174.3174.4172.6373.8973.77243,600
19 Oct 202176.0576.1174.5174.6574.53227,000
18 Oct 202174.7976.1874.7976.0875.96169,500
15 Oct 202176.5176.8675.1475.2575.13251,200
14 Oct 202175.1876.4174.8875.1775.05137,100
13 Oct 202175.0675.5074.1174.3374.21212,100
12 Oct 202174.8775.8074.8775.1475.02254,900
11 Oct 202176.4577.0174.6474.6474.52188,100
08 Oct 202177.1077.2275.8976.0975.97261,100
07 Oct 202177.1277.9376.5777.2077.07715,800
06 Oct 202176.7277.3073.9376.4676.33273,200
05 Oct 202175.8677.6275.1577.5777.44382,100
04 Oct 202175.0075.8774.6275.6975.57218,600
01 Oct 202172.5874.9272.3774.8574.73305,000
30 Sept 202174.1274.3372.2372.3672.24326,900
29 Sept 202173.4573.6372.4373.2573.13553,800
28 Sept 202174.9475.3072.8772.9472.82316,400
27 Sept 202174.9976.2574.7975.3975.27285,200
24 Sept 202173.8875.6973.8674.5374.41291,400
23 Sept 202173.3075.3973.2974.6074.48274,800
22 Sept 202171.8773.5671.4773.0772.95187,900
22 Sept 20210.12 Dividend
21 Sept 202171.1772.0270.3871.2871.04325,500
20 Sept 202171.1072.3269.1870.7070.47312,000
17 Sept 202173.2873.3172.1772.9672.72673,500
16 Sept 202174.1174.8672.9773.1272.88223,200
15 Sept 202173.4474.7973.1874.3274.07382,000
14 Sept 202173.3374.3272.7073.1672.92270,800
13 Sept 202173.6473.6472.4073.1972.95299,500
10 Sept 202175.5476.0072.6672.9072.66331,500
09 Sept 202174.3176.1972.9375.3775.12553,500
08 Sept 202176.0476.5072.0672.7372.49615,500
07 Sept 202172.0874.7572.0372.9772.73367,700
03 Sept 202171.7772.4271.5271.7971.55185,700
02 Sept 202171.4672.1770.6872.1671.92156,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...