Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202255.2857.0354.3557.0357.03473,400
29 Nov 202255.2355.6355.0055.3655.36397,500
28 Nov 202255.7256.1854.9455.0955.09453,100
25 Nov 202256.0056.7856.0056.1656.16124,900
23 Nov 202256.7257.2056.3956.6056.60175,100
22 Nov 202257.0257.0256.0956.9156.91176,500
21 Nov 202256.2157.0356.2156.6256.62161,600
18 Nov 202256.4657.4356.0956.4256.42159,700
17 Nov 202255.8856.0955.2055.7155.71216,900
16 Nov 202256.5457.0756.2356.3656.36185,400
15 Nov 202257.0458.2556.7356.8956.89213,200
14 Nov 202256.2657.0856.2056.2956.29165,100
11 Nov 202256.9857.4456.3956.9156.91218,600
10 Nov 202255.1957.0855.1957.0357.03230,000
09 Nov 202253.3454.0852.9753.1853.18231,200
08 Nov 202253.8654.8553.4453.6653.66300,300
07 Nov 202253.7954.2253.3153.7753.77215,300
04 Nov 202254.0954.2952.8653.7353.73182,300
03 Nov 202252.9853.8352.4353.1153.11194,800
02 Nov 202255.8056.0453.3853.4853.48293,600
01 Nov 202256.2256.3855.6255.8855.88206,600
31 Oct 202255.9156.5755.5855.5955.59235,000
28 Oct 202255.1356.6954.8156.4356.43253,700
27 Oct 202254.2455.8754.0654.9654.96415,100
26 Oct 202253.6754.6953.0553.6853.68172,200
25 Oct 202252.6453.5752.4853.4453.44230,700
24 Oct 202252.6553.4652.3953.0653.06204,800
21 Oct 202251.4452.4850.8452.2752.27270,200
20 Oct 202252.4253.0851.4551.6751.67180,100
19 Oct 202252.6153.2751.8052.3452.34181,600
18 Oct 202253.3653.8552.5453.1553.15192,600
17 Oct 202252.0052.7151.7952.4552.45279,500
14 Oct 202252.3052.3151.1851.2751.27318,600
13 Oct 202249.8452.0049.1051.7651.76412,700
12 Oct 202250.7150.9250.2350.5850.58481,700
11 Oct 202250.3351.4549.8050.5350.53347,700
10 Oct 202250.3650.8749.6350.3250.32275,600
07 Oct 202250.4050.6449.2149.9849.98492,800
06 Oct 202250.6551.1350.3850.7750.77306,700
05 Oct 202249.9150.9049.5450.8250.82411,500
04 Oct 202249.5550.8149.5550.7550.75452,000
03 Oct 202247.4949.0646.7848.8448.84453,600
30 Sept 202247.7548.3746.9046.9546.95318,500
29 Sept 202247.5647.7746.5947.6647.66330,700
28 Sept 202247.9448.4147.1748.0148.01399,600
27 Sept 202247.8948.3746.9547.3647.36415,200
26 Sept 202247.2948.3747.2947.3347.33340,200
23 Sept 202247.3747.7246.4747.3347.33426,700
22 Sept 202249.0649.3148.0648.0848.08366,400
22 Sept 20220.15 Dividend
21 Sept 202250.1250.6048.6949.1549.00502,300
20 Sept 202248.8950.2848.2849.8549.70565,700
19 Sept 202248.8149.5948.8149.3949.24481,900
16 Sept 202250.1550.1549.0149.2849.131,015,800
15 Sept 202251.1952.0150.6650.6950.54451,000
14 Sept 202251.8852.7551.4551.5651.40611,200
13 Sept 202251.8052.3951.5051.7151.55441,900
12 Sept 202252.6253.7352.2253.0752.91674,600
09 Sept 202251.9152.9351.9052.0451.88427,400
08 Sept 202252.9653.0051.1851.3551.19678,500
07 Sept 202258.7059.5453.1853.2453.08944,600
06 Sept 202260.4260.4258.9560.2360.05286,200
02 Sept 202260.9561.6359.5359.8959.71270,400
01 Sept 202260.6361.1460.0060.4460.26300,000
31 Aug 202261.3861.9860.8560.9260.73335,000
30 Aug 202262.6662.7861.0561.1660.97225,300
29 Aug 202262.1163.1561.9062.5462.35218,700
26 Aug 202265.8066.0162.6162.7162.52298,600
25 Aug 202264.4465.6364.1965.6365.43141,600
24 Aug 202263.5764.7163.5764.3064.10134,400
23 Aug 202263.7764.6363.5263.8663.67205,200
22 Aug 202265.0765.0763.7164.1963.99173,400
19 Aug 202266.0266.1265.0165.9665.76221,800
18 Aug 202265.9766.4765.6066.3166.11161,600
17 Aug 202266.0066.3865.7465.9765.77258,700
16 Aug 202264.9966.6564.9966.6466.44226,000
15 Aug 202265.1165.7964.3765.5565.35218,600
12 Aug 202264.7265.6464.6965.5065.30231,700
11 Aug 202265.0065.3064.3864.5364.33216,900
10 Aug 202265.6566.1064.6364.7064.50298,000
09 Aug 202264.9664.9663.7764.2364.03196,800
08 Aug 202264.6665.2064.2564.5664.36181,600
05 Aug 202264.0265.2563.9464.6764.47140,800
04 Aug 202265.0365.5164.5064.7564.55183,900
03 Aug 202264.3865.6063.7565.1864.98269,800
02 Aug 202265.2165.4763.8864.1363.93276,400
01 Aug 202265.0566.1364.3365.6065.40260,000
29 July 202264.9965.7064.6065.5165.31325,700
28 July 202264.0664.8163.5764.7864.58206,300
27 July 202262.6264.3862.6264.1463.94254,000
26 July 202262.3262.6161.6162.5362.34286,900
25 July 202262.7563.2062.0862.5962.40282,900
22 July 202263.4063.9361.9662.4462.25293,800
21 July 202263.0063.8862.6563.8663.67320,200
20 July 202262.4563.3462.1463.0562.86426,300
19 July 202261.0562.8060.9762.6362.44365,100
18 July 202259.7760.8359.6960.0659.88298,700
15 July 202258.9459.1557.8559.1358.95324,600
14 July 202257.6658.1556.9657.9957.81171,900
13 July 202257.8659.5557.4758.6558.47199,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...