Korn Ferry Common Stock (NY:KFY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	73.32	73.60	72.56	73.33	646,539	+0.32(+0.44%)
Jun 27, 2025	73.43	73.58	72.16	73.01	1,512,391	-0.14(-0.19%)
Jun 26, 2025	73.53	73.53	71.87	73.15	947,620	-0.36(-0.49%)
Jun 25, 2025	74.28	74.71	72.91	73.51	997,550	-1.03(-1.38%)
Jun 24, 2025	72.62	74.59	71.35	74.54	958,661	+2.34(+3.24%)
Jun 23, 2025	70.32	72.27	70.32	72.20	573,476	+1.84(+2.62%)
Jun 20, 2025	71.15	72.03	69.32	70.36	1,324,048	-0.71(-1.00%)
Jun 18, 2025	76.70	77.98	71.01	71.07	1,940,309	+4.31(+6.46%)
Jun 17, 2025	67.00	67.79	66.59	66.76	403,735	-0.86(-1.27%)
Jun 16, 2025	67.14	67.79	66.35	67.62	451,214	+1.03(+1.55%)
Jun 13, 2025	67.68	68.35	66.43	66.59	396,801	-2.23(-3.24%)
Jun 12, 2025	68.61	69.21	68.41	68.82	322,988	-0.50(-0.72%)
Jun 11, 2025	70.16	70.25	68.73	69.32	334,775	-0.83(-1.18%)
Jun 10, 2025	70.05	71.14	69.81	70.15	322,896	+0.36(+0.52%)
Jun 09, 2025	70.24	70.64	69.42	69.79	379,436	-0.17(-0.24%)
Jun 06, 2025	70.11	70.48	69.66	69.96	215,059	+0.78(+1.13%)
Jun 05, 2025	69.44	69.86	69.10	69.18	348,465	-0.63(-0.90%)
Jun 04, 2025	69.36	70.41	68.63	69.81	460,491	+0.32(+0.46%)
Jun 03, 2025	67.58	69.72	67.05	69.49	506,506	+1.70(+2.51%)
Jun 02, 2025	67.99	67.99	66.97	67.79	350,827	-0.22(-0.32%)
May 30, 2025	68.11	68.41	67.61	68.01	361,946	-0.29(-0.42%)
May 29, 2025	68.06	68.33	67.43	68.30	229,379	+0.44(+0.65%)
May 28, 2025	68.68	68.72	67.83	67.86	248,039	-0.82(-1.19%)
May 27, 2025	68.02	68.79	67.73	68.68	255,388	+1.20(+1.78%)
May 23, 2025	66.89	67.73	66.86	67.48	252,708	-0.67(-0.98%)
May 22, 2025	67.63	68.45	67.44	68.15	219,616	+0.30(+0.44%)
May 21, 2025	68.02	68.51	67.60	67.85	220,886	-1.22(-1.77%)
May 20, 2025	68.50	69.52	68.38	69.07	221,145	+0.35(+0.51%)
May 19, 2025	67.65	68.75	67.02	68.72	210,758	+0.28(+0.41%)
May 16, 2025	68.22	68.60	67.58	68.44	293,391	+0.18(+0.26%)
May 15, 2025	67.77	68.28	67.28	68.26	253,567	+0.42(+0.62%)
May 14, 2025	68.40	68.50	67.66	67.84	201,921	-0.62(-0.91%)
May 13, 2025	68.28	68.81	67.92	68.46	506,905	+0.44(+0.65%)
May 12, 2025	68.65	68.70	67.11	68.02	305,742	+1.97(+2.98%)
May 09, 2025	66.72	66.89	65.75	66.05	204,145	-0.54(-0.81%)
May 08, 2025	64.95	66.85	64.53	66.59	251,720	+2.22(+3.45%)
May 07, 2025	64.07	64.49	63.66	64.37	252,453	+0.58(+0.91%)
May 06, 2025	63.00	64.25	62.88	63.79	195,428	+0.14(+0.22%)
May 05, 2025	63.15	64.25	62.95	63.65	292,744	-0.39(-0.61%)
May 02, 2025	63.28	64.15	63.28	64.04	300,072	+1.45(+2.32%)