Korn/Ferry International (NY: KFY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	75.17	76.63	74.54	74.81	2,288,938	-0.80(-1.06%)
Sep 19, 2024	74.50	75.86	73.97	75.61	465,024	+2.42(+3.31%)
Sep 18, 2024	72.71	74.80	72.59	73.19	632,865	+0.13(+0.18%)
Sep 17, 2024	73.05	73.81	72.48	73.06	322,028	+1.07(+1.49%)
Sep 16, 2024	72.18	72.98	71.57	71.99	381,688	+0.07(+0.10%)
Sep 13, 2024	70.41	72.00	70.41	71.92	287,808	+2.65(+3.83%)
Sep 12, 2024	69.87	70.40	68.91	69.27	573,206	-0.20(-0.29%)
Sep 11, 2024	69.56	69.98	68.08	69.47	325,643	-0.68(-0.97%)
Sep 10, 2024	69.10	70.51	68.46	70.15	608,445	+1.16(+1.68%)
Sep 09, 2024	67.14	69.82	66.92	68.99	678,854	+2.37(+3.56%)
Sep 06, 2024	67.56	68.45	66.59	66.62	393,740	-1.34(-1.97%)
Sep 05, 2024	69.13	71.77	67.74	67.96	467,006	-3.33(-4.67%)
Sep 04, 2024	71.06	71.98	70.75	71.29	421,255	+0.06(+0.08%)
Sep 03, 2024	72.31	73.53	70.96	71.23	345,331	-1.82(-2.49%)
Aug 30, 2024	72.44	73.34	71.78	73.05	291,207	+0.45(+0.62%)
Aug 29, 2024	72.41	73.42	71.98	72.60	191,116	+0.94(+1.31%)
Aug 28, 2024	71.76	72.60	71.53	71.66	183,508	-0.21(-0.29%)
Aug 27, 2024	72.00	72.20	71.51	71.87	178,320	-0.43(-0.59%)
Aug 26, 2024	72.78	73.16	72.14	72.30	177,659	+0.15(+0.21%)
Aug 23, 2024	70.29	72.55	70.18	72.15	241,655	+2.10(+3.00%)
Aug 22, 2024	70.61	70.83	69.84	70.05	203,898	-0.69(-0.98%)
Aug 21, 2024	69.92	70.82	68.99	70.74	452,384	+1.60(+2.31%)
Aug 20, 2024	69.44	69.50	68.70	69.14	193,634	-0.56(-0.80%)
Aug 19, 2024	69.09	69.74	68.83	69.70	146,022	+0.54(+0.78%)
Aug 16, 2024	68.31	69.74	68.28	69.16	244,568	+0.76(+1.11%)
Aug 15, 2024	69.32	69.70	68.35	68.40	309,535	+0.57(+0.84%)
Aug 14, 2024	68.32	68.41	67.26	67.83	273,118	-0.50(-0.73%)
Aug 13, 2024	67.77	68.66	67.55	68.33	291,270	+0.86(+1.27%)
Aug 12, 2024	67.73	68.21	67.08	67.47	217,976	-0.26(-0.38%)
Aug 09, 2024	68.05	68.05	66.40	67.73	270,401	-0.44(-0.65%)
Aug 08, 2024	66.99	68.37	66.93	68.17	319,083	+1.92(+2.90%)
Aug 07, 2024	68.91	69.47	66.11	66.25	356,503	-1.93(-2.83%)
Aug 06, 2024	66.82	68.86	66.77	68.18	343,402	+1.17(+1.75%)
Aug 05, 2024	67.27	67.79	66.33	67.01	310,989	-3.07(-4.38%)
Aug 02, 2024	69.76	70.47	68.96	70.08	251,246	-1.74(-2.42%)
Aug 01, 2024	73.39	74.10	70.99	71.82	297,277	-1.90(-2.58%)
Jul 31, 2024	73.44	75.30	72.75	73.72	402,289	+0.43(+0.59%)
Jul 30, 2024	71.49	73.75	71.43	73.29	373,653	+1.98(+2.78%)
Jul 29, 2024	71.50	71.71	70.59	71.31	221,857	-0.22(-0.31%)
Jul 26, 2024	71.59	72.32	70.86	71.53	211,002	+0.86(+1.22%)
Jul 25, 2024	70.20	71.71	70.20	70.67	316,712	+0.02(+0.03%)
Jul 24, 2024	70.94	72.52	70.42	70.65	298,173	-0.58(-0.81%)
Jul 23, 2024	70.82	71.93	70.66	71.23	326,440	-0.13(-0.18%)
Jul 22, 2024	70.13	71.85	69.87	71.36	242,495	+1.25(+1.78%)
Jul 19, 2024	70.63	71.12	69.80	70.11	233,423	-0.46(-0.65%)
Jul 18, 2024	70.95	72.00	70.30	70.57	367,510	-1.08(-1.51%)
Jul 17, 2024	70.39	71.96	70.35	71.65	411,118	+0.65(+0.92%)
Jul 16, 2024	68.88	71.15	68.88	71.00	361,914	+2.74(+4.01%)
Jul 15, 2024	67.79	69.40	67.44	68.26	350,651	+0.70(+1.04%)
Jul 12, 2024	66.65	67.89	66.36	67.56	337,133	+1.58(+2.39%)
Jul 11, 2024	65.22	66.56	65.09	65.98	379,105	+1.81(+2.82%)
Jul 10, 2024	64.90	64.97	63.93	64.17	248,322	-0.48(-0.74%)
Jul 09, 2024	66.15	66.15	64.28	64.65	769,764	-1.78(-2.68%)
Jul 08, 2024	66.37	66.86	66.14	66.43	180,021	+0.47(+0.71%)
Jul 05, 2024	67.18	67.18	65.85	65.96	213,780	-1.41(-2.09%)
Jul 03, 2024	67.56	67.82	67.18	67.37	163,797	-0.06(-0.09%)
Jul 02, 2024	66.16	67.54	66.01	67.43	372,069	+1.23(+1.86%)
Jul 01, 2024	67.09	67.27	65.75	66.20	449,870	-0.58(-0.86%)
Jun 28, 2024	66.41	67.23	65.72	66.77	778,520	+1.13(+1.73%)
Jun 27, 2024	66.23	66.23	65.48	65.64	435,452	-0.31(-0.47%)
Jun 26, 2024	66.48	66.64	65.89	65.95	500,563	-1.00(-1.50%)
Jun 25, 2024	67.06	67.75	66.71	66.95	634,445	-0.11(-0.16%)
Jun 24, 2024	68.05	68.79	67.03	67.06	281,909	-0.84(-1.23%)
Jun 21, 2024	67.72	67.96	67.23	67.90	975,059	+0.23(+0.34%)
Jun 20, 2024	65.17	68.11	65.17	67.67	517,366	+1.49(+2.25%)
Jun 18, 2024	65.79	66.80	65.48	66.18	413,537	+0.42(+0.64%)
Jun 17, 2024	66.04	66.24	65.46	65.76	404,941	-0.61(-0.91%)
Jun 14, 2024	70.12	70.39	66.00	66.37	676,973	-3.52(-5.04%)
Jun 13, 2024	65.64	70.10	64.74	69.89	850,419	+6.82(+10.82%)
Jun 12, 2024	63.95	64.62	63.04	63.06	352,322	+0.49(+0.78%)
Jun 11, 2024	62.12	62.81	61.51	62.58	365,989	+0.41(+0.66%)
Jun 10, 2024	62.15	62.53	61.23	62.17	391,785	-0.76(-1.20%)
Jun 07, 2024	63.52	63.73	62.76	62.92	331,900	-1.58(-2.45%)
Jun 06, 2024	63.96	65.30	63.86	64.51	300,750	+0.21(+0.32%)
Jun 05, 2024	65.13	65.15	63.80	64.30	273,274	-0.72(-1.10%)
Jun 04, 2024	64.77	65.30	64.77	65.01	192,954	-0.25(-0.38%)
Jun 03, 2024	65.64	65.97	65.09	65.26	211,180	-0.32(-0.49%)
May 31, 2024	65.26	65.67	64.61	65.58	256,528	+0.35(+0.53%)
May 30, 2024	65.07	65.33	64.75	65.23	253,891	+0.17(+0.26%)
May 29, 2024	65.64	65.77	64.77	65.06	279,193	-1.16(-1.76%)
May 28, 2024	66.43	66.45	65.66	66.23	338,685	+0.06(+0.09%)
May 24, 2024	65.79	66.28	65.02	66.17	254,267	+0.76(+1.16%)
May 23, 2024	65.23	65.43	64.37	65.41	276,319	+0.19(+0.29%)
May 22, 2024	64.96	65.50	64.84	65.22	176,502	+0.13(+0.20%)
May 21, 2024	65.03	65.11	64.71	65.09	264,561	-0.24(-0.37%)
May 20, 2024	66.03	66.17	65.19	65.33	241,841	-0.74(-1.11%)
May 17, 2024	65.90	66.31	65.34	66.07	175,909	+0.18(+0.27%)
May 16, 2024	65.64	65.93	65.04	65.89	304,310	+0.24(+0.36%)
May 15, 2024	64.79	66.13	64.52	65.65	320,314	+1.20(+1.87%)
May 14, 2024	65.00	65.12	64.22	64.45	295,078	+0.17(+0.26%)
May 13, 2024	64.56	64.58	64.10	64.28	244,745	+0.11(+0.17%)
May 10, 2024	64.13	64.19	63.69	64.17	248,251	+0.10(+0.16%)
May 09, 2024	63.62	64.07	63.21	64.07	551,995	+0.34(+0.53%)
May 08, 2024	62.14	63.80	62.14	63.73	399,215	+1.12(+1.80%)
May 07, 2024	63.64	63.85	62.45	62.61	558,157	-0.79(-1.24%)
May 06, 2024	62.49	63.65	62.39	63.39	338,016	+1.46(+2.36%)
May 03, 2024	62.26	62.26	61.11	61.93	256,514	+0.40(+0.65%)
May 02, 2024	61.42	61.72	60.64	61.53	337,811	+0.69(+1.13%)
May 01, 2024	60.61	61.52	60.52	60.85	315,648	+0.46(+0.76%)
Apr 30, 2024	60.65	60.93	59.99	60.39	371,680	-0.77(-1.25%)
Apr 29, 2024	60.85	61.45	60.83	61.15	244,874	+0.48(+0.79%)
Apr 26, 2024	60.18	61.08	60.16	60.68	273,828	+0.37(+0.61%)
Apr 25, 2024	61.55	61.76	60.29	60.31	486,975	-2.00(-3.21%)
Apr 24, 2024	62.42	62.88	61.67	62.31	269,266	-0.54(-0.85%)
Apr 23, 2024	62.39	63.62	62.39	62.85	243,553	+0.24(+0.38%)
Apr 22, 2024	61.38	63.30	61.15	62.61	393,436	+1.65(+2.71%)
Apr 19, 2024	59.69	61.02	59.69	60.96	456,628	+1.31(+2.20%)
Apr 18, 2024	59.93	60.41	59.46	59.64	281,268	-0.03(-0.05%)
Apr 17, 2024	60.51	60.72	59.45	59.67	274,434	-0.47(-0.78%)
Apr 16, 2024	60.16	60.39	59.74	60.14	291,811	-0.37(-0.61%)
Apr 15, 2024	61.27	61.54	60.36	60.51	204,332	-0.65(-1.06%)
Apr 12, 2024	62.03	62.33	61.05	61.15	201,975	-1.08(-1.74%)
Apr 11, 2024	62.62	62.62	62.00	62.24	244,610	-0.28(-0.45%)
Apr 10, 2024	63.11	63.40	62.33	62.52	387,950	-1.59(-2.48%)
Apr 09, 2024	63.95	64.46	63.65	64.11	193,409	+0.46(+0.72%)
Apr 08, 2024	63.55	64.05	63.52	63.65	175,569	+0.43(+0.68%)
Apr 05, 2024	62.82	63.45	62.67	63.22	463,478	+0.34(+0.54%)
Apr 04, 2024	64.54	64.54	62.80	62.88	312,961	-0.99(-1.56%)
Apr 03, 2024	63.44	64.25	63.44	63.88	240,041	-0.09(-0.14%)
Apr 02, 2024	64.00	64.27	63.61	63.97	419,578	-0.43(-0.66%)
Apr 01, 2024	65.30	65.30	64.18	64.40	353,576	-1.00(-1.54%)
Mar 28, 2024	65.51	65.89	65.05	65.40	347,520	-0.18(-0.27%)
Mar 27, 2024	64.60	66.11	64.56	65.58	453,955	+1.51(+2.36%)
Mar 26, 2024	63.95	64.46	63.53	64.07	275,068	+0.50(+0.78%)
Mar 25, 2024	64.19	64.36	63.53	63.57	206,864	-0.51(-0.80%)
Mar 22, 2024	64.97	64.97	63.97	64.09	225,656	-0.62(-0.96%)
Mar 21, 2024	63.98	65.09	63.83	64.71	337,472	+1.00(+1.57%)
Mar 20, 2024	62.91	64.11	62.18	63.71	298,502	+0.94(+1.50%)
Mar 19, 2024	63.11	64.13	62.68	62.77	413,511	-0.71(-1.12%)
Mar 18, 2024	63.05	63.63	62.41	63.48	595,261	+0.70(+1.12%)
Mar 15, 2024	62.21	63.26	62.12	62.78	3,860,190	+0.26(+0.41%)
Mar 14, 2024	63.46	63.73	61.89	62.52	576,416	-1.14(-1.79%)
Mar 13, 2024	63.60	64.75	63.51	63.66	416,173	-0.10(-0.16%)
Mar 12, 2024	63.97	64.38	63.40	63.76	310,169	-0.38(-0.59%)
Mar 11, 2024	64.18	64.70	63.67	64.14	369,962	-0.77(-1.19%)
Mar 08, 2024	64.73	65.58	64.29	64.91	474,375	+0.56(+0.88%)
Mar 07, 2024	65.17	65.45	63.68	64.34	647,000	+0.16(+0.25%)
Mar 06, 2024	68.95	68.95	62.65	64.18	575,947	+0.80(+1.26%)
Mar 05, 2024	64.94	65.23	62.95	63.38	385,269	-2.06(-3.14%)
Mar 04, 2024	63.81	65.59	63.74	65.44	695,990	+2.04(+3.21%)
Mar 01, 2024	62.87	63.41	62.17	63.40	333,111	+0.42(+0.66%)
Feb 29, 2024	62.01	63.23	61.35	62.99	515,400	+2.40(+3.97%)
Feb 28, 2024	59.82	61.13	59.54	60.58	433,081	+0.57(+0.96%)
Feb 27, 2024	59.11	60.08	59.04	60.01	372,209	+1.24(+2.10%)
Feb 26, 2024	58.66	59.10	58.50	58.77	191,417	-0.23(-0.39%)
Feb 23, 2024	58.72	59.42	58.45	59.00	168,862	+0.33(+0.56%)
Feb 22, 2024	58.50	58.75	58.05	58.67	198,846	+0.16(+0.27%)
Feb 21, 2024	57.83	58.53	57.83	58.52	191,406	+0.30(+0.51%)
Feb 20, 2024	57.30	58.43	57.30	58.22	207,587	+0.08(+0.14%)
Feb 16, 2024	58.97	59.14	58.13	58.14	254,052	-1.30(-2.18%)
Feb 15, 2024	58.85	59.94	58.85	59.44	340,342	+0.87(+1.49%)
Feb 14, 2024	58.23	58.91	58.11	58.56	188,808	+1.01(+1.75%)
Feb 13, 2024	58.78	59.11	57.19	57.56	449,438	-2.67(-4.44%)
Feb 12, 2024	58.59	60.44	58.59	60.23	381,125	+1.91(+3.27%)
Feb 09, 2024	58.29	58.84	57.89	58.32	280,282	-0.06(-0.10%)
Feb 08, 2024	57.96	58.51	57.83	58.38	267,375	+0.37(+0.63%)
Feb 07, 2024	58.17	58.24	57.76	58.01	269,853	-0.20(-0.34%)
Feb 06, 2024	58.26	59.01	57.90	58.21	422,779	-0.18(-0.31%)
Feb 05, 2024	58.40	58.59	57.99	58.39	211,082	-0.50(-0.86%)
Feb 02, 2024	57.97	59.15	57.97	58.89	224,034	+0.46(+0.78%)
Feb 01, 2024	58.30	58.73	57.53	58.44	278,204	+0.39(+0.66%)
Jan 31, 2024	58.44	59.03	58.02	58.05	412,330	-0.73(-1.25%)
Jan 30, 2024	57.65	59.04	57.65	58.78	276,215	+0.77(+1.33%)
Jan 29, 2024	57.77	58.15	57.46	58.01	197,949	+0.02(+0.03%)
Jan 26, 2024	58.09	58.20	57.67	57.99	187,710	+0.28(+0.48%)
Jan 25, 2024	57.75	57.75	57.12	57.71	280,977	+0.61(+1.07%)
Jan 24, 2024	57.59	57.63	56.71	57.10	174,392	+0.15(+0.26%)
Jan 23, 2024	57.27	57.51	56.77	56.95	317,112	+0.33(+0.58%)
Jan 22, 2024	56.20	56.76	56.05	56.63	254,004	+0.86(+1.54%)
Jan 19, 2024	55.40	55.79	54.68	55.76	231,770	+0.48(+0.88%)
Jan 18, 2024	55.03	55.28	54.68	55.28	141,098	+0.46(+0.85%)
Jan 17, 2024	55.15	55.54	54.49	54.81	232,018	-0.88(-1.58%)
Jan 16, 2024	55.08	55.71	54.97	55.70	202,307	+0.16(+0.29%)
Jan 12, 2024	56.20	56.20	55.27	55.54	183,377	+0.00(+0.00%)
Jan 11, 2024	55.08	55.72	54.84	55.54	359,234	+0.31(+0.56%)
Jan 10, 2024	54.53	55.61	54.19	55.23	247,743	+0.44(+0.79%)
Jan 09, 2024	54.91	55.29	54.43	54.79	245,832	-0.85(-1.53%)
Jan 08, 2024	54.43	55.67	54.31	55.65	300,922	+1.06(+1.94%)
Jan 05, 2024	54.79	55.77	54.58	54.59	194,242	-0.61(-1.11%)
Jan 04, 2024	56.21	56.21	54.77	55.20	380,475	-0.76(-1.36%)
Jan 03, 2024	57.22	57.37	55.93	55.96	581,652	-1.82(-3.15%)
Jan 02, 2024	58.23	58.78	57.52	57.78	268,600	-0.94(-1.60%)
Dec 29, 2023	58.60	59.04	58.45	58.72	312,398	+0.11(+0.19%)
Dec 28, 2023	58.15	58.70	57.84	58.61	232,678	+0.25(+0.42%)
Dec 27, 2023	58.39	58.89	58.21	58.37	366,411	+0.10(+0.17%)
Dec 26, 2023	58.33	58.67	57.79	58.27	336,726	+0.27(+0.46%)
Dec 22, 2023	58.42	58.91	57.88	58.00	190,021	-0.05(-0.09%)
Dec 21, 2023	57.87	58.10	56.75	58.05	309,304	+0.49(+0.86%)
Dec 20, 2023	58.49	59.58	57.53	57.56	518,368	-0.95(-1.62%)
Dec 19, 2023	57.60	58.64	57.46	58.51	472,036	+1.28(+2.24%)
Dec 18, 2023	56.99	57.91	56.65	57.23	342,253	+0.33(+0.59%)
Dec 15, 2023	56.60	57.17	56.23	56.89	1,174,798	+0.31(+0.56%)
Dec 14, 2023	56.01	56.86	55.95	56.58	570,971	+0.99(+1.79%)
Dec 13, 2023	54.78	55.58	53.68	55.58	873,613	+0.56(+1.02%)
Dec 12, 2023	54.95	55.21	54.41	55.02	293,383	+0.00(+0.00%)
Dec 11, 2023	53.82	55.38	53.61	55.02	408,821	+1.18(+2.19%)
Dec 08, 2023	52.80	53.97	52.55	53.84	391,359	+0.82(+1.54%)
Dec 07, 2023	52.10	53.05	51.22	53.02	628,297	+2.15(+4.24%)
Dec 06, 2023	52.84	54.23	50.79	50.87	741,419	-1.64(-3.13%)
Dec 05, 2023	53.08	53.10	52.31	52.51	427,326	-0.91(-1.71%)
Dec 04, 2023	51.91	53.44	51.88	53.43	390,348	+1.37(+2.63%)
Dec 01, 2023	50.82	52.06	50.79	52.06	297,950	+1.15(+2.26%)
Nov 30, 2023	50.59	50.99	50.30	50.91	282,038	+0.48(+0.96%)
Nov 29, 2023	50.51	50.97	50.32	50.43	217,566	+0.27(+0.53%)
Nov 28, 2023	50.58	50.68	49.95	50.16	251,000	-0.39(-0.78%)
Nov 27, 2023	50.07	50.64	49.82	50.55	134,614	+0.33(+0.67%)
Nov 24, 2023	49.86	50.45	49.86	50.22	69,822	+0.20(+0.39%)
Nov 22, 2023	50.31	50.68	49.95	50.02	99,960	+0.10(+0.20%)
Nov 21, 2023	50.66	50.88	49.90	49.93	184,118	-0.76(-1.49%)
Nov 20, 2023	49.83	50.73	49.73	50.68	234,806	+0.86(+1.72%)
Nov 17, 2023	49.69	50.14	49.59	49.83	241,521	+0.30(+0.62%)
Nov 16, 2023	49.80	49.82	49.15	49.52	178,658	-0.34(-0.69%)
Nov 15, 2023	49.83	50.58	49.66	49.87	284,286	+0.06(+0.12%)
Nov 14, 2023	48.08	49.95	48.03	49.81	259,562	+2.87(+6.12%)
Nov 13, 2023	47.19	47.39	46.92	46.93	162,270	-0.47(-1.00%)
Nov 10, 2023	46.89	47.69	46.68	47.41	173,194	+0.61(+1.30%)
Nov 09, 2023	47.04	47.40	46.75	46.80	236,538	-0.15(-0.31%)
Nov 08, 2023	46.86	47.27	46.52	46.94	167,489	+0.06(+0.13%)
Nov 07, 2023	47.60	47.62	46.88	46.88	195,707	-0.82(-1.71%)
Nov 06, 2023	46.77	47.75	46.61	47.70	244,610	+0.65(+1.38%)
Nov 03, 2023	47.21	47.49	46.94	47.05	166,443	+0.82(+1.77%)
Nov 02, 2023	45.43	46.27	45.10	46.24	261,403	+1.32(+2.94%)