Korn/Ferry International (NY: KFY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	54.28	54.92	53.96	53.97	242,076	-0.82(-1.49%)
Oct 28, 2022	53.52	55.04	53.21	54.78	261,316	+1.43(+2.67%)
Oct 27, 2022	52.66	54.24	52.48	53.36	427,561	+1.24(+2.38%)
Oct 26, 2022	52.10	53.09	51.50	52.11	177,386	+0.23(+0.45%)
Oct 25, 2022	51.10	52.01	50.95	51.88	237,633	+0.37(+0.72%)
Oct 24, 2022	51.11	51.90	50.86	51.51	210,988	+0.77(+1.51%)
Oct 21, 2022	49.94	50.95	49.36	50.74	278,346	+0.58(+1.16%)
Oct 20, 2022	50.89	51.53	49.95	50.16	185,519	-0.65(-1.28%)
Oct 19, 2022	51.08	51.71	50.29	50.81	187,007	-0.79(-1.52%)
Oct 18, 2022	51.80	52.28	51.01	51.60	198,341	+0.68(+1.33%)
Oct 17, 2022	50.48	51.17	50.28	50.92	287,935	+1.15(+2.30%)
Oct 14, 2022	50.77	50.78	49.69	49.77	328,157	-0.48(-0.95%)
Oct 13, 2022	48.39	50.48	47.67	50.25	425,147	+1.15(+2.33%)
Oct 12, 2022	49.23	49.43	48.76	49.10	496,213	+0.05(+0.10%)
Oct 11, 2022	48.86	49.95	48.35	49.06	358,104	+0.20(+0.42%)
Oct 10, 2022	48.89	49.39	48.18	48.85	283,921	+0.33(+0.68%)
Oct 07, 2022	48.93	49.16	47.77	48.52	507,641	-0.77(-1.56%)
Oct 06, 2022	49.17	49.64	48.91	49.29	315,914	-0.05(-0.10%)
Oct 05, 2022	48.45	49.41	48.09	49.34	423,862	+0.07(+0.14%)
Oct 04, 2022	48.10	49.32	48.10	49.27	465,551	+1.85(+3.91%)
Oct 03, 2022	46.10	47.63	45.42	47.42	467,208	+1.83(+4.03%)
Sep 30, 2022	46.36	46.96	45.53	45.58	328,059	-0.69(-1.49%)
Sep 29, 2022	46.17	46.38	45.23	46.27	340,591	-0.34(-0.73%)
Sep 28, 2022	46.54	47.00	45.79	46.61	411,606	+0.63(+1.37%)
Sep 27, 2022	46.49	46.96	45.58	45.98	427,684	+0.03(+0.06%)
Sep 26, 2022	45.91	46.96	45.91	45.95	350,427	+0.00(+0.00%)
Sep 23, 2022	45.99	46.33	45.11	45.95	439,560	-0.73(-1.56%)
Sep 22, 2022	47.63	47.87	46.66	46.68	377,444	-0.89(-1.88%)
Sep 21, 2022	48.51	48.97	47.13	47.57	519,025	-0.68(-1.40%)
Sep 20, 2022	47.32	48.66	46.73	48.25	584,453	+0.45(+0.93%)
Sep 19, 2022	47.24	48.00	47.24	47.80	497,874	+0.11(+0.22%)
Sep 16, 2022	48.54	48.54	47.43	47.70	1,050,179	-1.36(-2.78%)
Sep 15, 2022	49.54	50.34	49.03	49.06	465,924	-0.84(-1.69%)
Sep 14, 2022	50.21	51.05	49.80	49.90	631,521	-0.15(-0.29%)
Sep 13, 2022	50.14	50.71	49.84	50.05	456,626	-1.32(-2.56%)
Sep 12, 2022	50.93	52.00	50.54	51.36	696,996	+1.00(+1.98%)
Sep 09, 2022	50.24	51.22	50.23	50.37	441,624	+0.67(+1.34%)
Sep 08, 2022	51.26	51.30	49.54	49.70	701,032	-1.83(-3.55%)
Sep 07, 2022	56.81	57.63	51.47	51.53	976,193	-6.77(-11.61%)
Sep 06, 2022	58.48	58.48	57.06	58.29	295,704	+0.33(+0.57%)
Sep 02, 2022	58.99	59.64	57.61	57.97	279,346	-0.53(-0.91%)
Sep 01, 2022	58.68	59.18	58.07	58.50	309,961	-0.46(-0.79%)
Aug 31, 2022	59.41	59.99	58.89	58.96	346,078	-0.23(-0.39%)
Aug 30, 2022	60.65	60.76	59.09	59.19	232,738	-1.34(-2.21%)
Aug 29, 2022	60.11	61.12	59.91	60.53	225,917	-0.16(-0.27%)
Aug 26, 2022	63.69	63.88	60.60	60.69	308,505	-2.83(-4.45%)
Aug 25, 2022	62.37	63.52	62.13	63.52	146,274	+1.29(+2.07%)
Aug 24, 2022	61.53	62.63	61.53	62.23	138,901	+0.43(+0.69%)
Aug 23, 2022	61.72	62.56	61.48	61.81	213,399	-0.32(-0.51%)
Aug 22, 2022	62.98	62.98	61.66	62.13	179,191	-1.71(-2.68%)
Aug 19, 2022	63.90	64.00	62.92	63.84	229,197	-0.34(-0.53%)
Aug 18, 2022	63.85	64.33	63.49	64.18	166,993	+0.33(+0.52%)
Aug 17, 2022	63.88	64.25	63.63	63.85	267,247	-0.65(-1.01%)
Aug 16, 2022	62.90	64.51	62.90	64.50	233,453	+1.06(+1.66%)
Aug 15, 2022	63.02	63.68	62.30	63.44	225,850	+0.05(+0.08%)
Aug 12, 2022	62.64	63.53	62.61	63.40	239,367	+0.94(+1.50%)
Aug 11, 2022	62.91	63.20	62.31	62.46	224,056	-0.16(-0.26%)
Aug 10, 2022	63.54	63.98	62.55	62.62	308,039	+0.45(+0.73%)
Aug 09, 2022	62.87	62.87	61.72	62.17	203,384	-0.32(-0.51%)
Aug 08, 2022	62.58	63.10	62.19	62.49	187,676	-0.11(-0.17%)
Aug 05, 2022	61.96	63.15	61.89	62.59	145,431	-0.08(-0.12%)
Aug 04, 2022	62.94	63.40	62.42	62.67	189,968	-0.42(-0.66%)
Aug 03, 2022	62.31	63.49	61.70	63.09	278,763	+1.02(+1.64%)
Aug 02, 2022	63.11	63.37	61.83	62.07	285,535	-1.42(-2.24%)