Korn Ferry (KFY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

60.00

-0.47

(-0.78%)

At close: 04:00PM EDT

61.03

+1.03

(+1.72%)

After hours:

06:10PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	60.84	61.06	59.78	60.00	60.00	272,900
16 Apr 2024	60.49	60.72	60.07	60.47	60.47	290,200
15 Apr 2024	61.61	61.88	60.69	60.84	60.84	203,200
12 Apr 2024	62.37	62.68	61.38	61.49	61.49	200,900
11 Apr 2024	62.96	63.63	62.34	62.58	62.58	243,300
10 Apr 2024	63.46	63.75	62.67	62.86	62.86	385,800
09 Apr 2024	64.30	64.81	64.00	64.46	64.46	192,400
08 Apr 2024	63.90	64.40	63.87	64.00	64.00	174,600
05 Apr 2024	63.16	63.80	63.01	63.57	63.57	460,900
04 Apr 2024	64.89	64.89	63.14	63.23	63.23	311,300
03 Apr 2024	63.79	64.61	63.79	64.23	64.23	238,700
02 Apr 2024	64.35	64.63	63.96	64.32	64.32	417,300
01 Apr 2024	65.66	65.66	64.53	64.75	64.75	351,600
28 Mar 2024	65.87	66.25	65.41	65.76	65.76	345,600
27 Mar 2024	64.95	66.47	64.91	65.94	65.94	451,500
26 Mar 2024	64.30	64.81	63.88	64.42	64.42	273,600
26 Mar 2024	0.33 Dividend
25 Mar 2024	64.88	65.05	64.21	64.25	63.92	204,700
22 Mar 2024	65.66	65.66	64.65	64.77	64.44	223,300
21 Mar 2024	64.66	65.79	64.51	65.40	65.06	333,700
20 Mar 2024	63.58	64.79	62.85	64.39	64.06	295,300
19 Mar 2024	63.78	64.81	63.35	63.44	63.11	409,100
18 Mar 2024	63.72	64.31	63.08	64.16	63.83	589,000
15 Mar 2024	62.87	63.94	62.78	63.45	63.12	3,819,400
14 Mar 2024	64.14	64.41	62.55	63.19	62.87	570,300
13 Mar 2024	64.28	65.44	64.19	64.34	64.01	411,800
12 Mar 2024	64.65	65.07	64.08	64.44	64.11	306,900
11 Mar 2024	64.87	65.39	64.35	64.82	64.49	366,100
08 Mar 2024	65.42	66.28	64.98	65.60	65.26	469,400
07 Mar 2024	65.87	66.15	64.36	65.03	64.70	640,200
06 Mar 2024	69.69	69.69	63.32	64.87	64.54	569,900
05 Mar 2024	65.63	65.93	63.62	64.06	63.73	381,200
04 Mar 2024	64.49	66.29	64.42	66.14	65.80	688,600
01 Mar 2024	63.54	64.09	62.83	64.08	63.75	329,600
29 Feb 2024	62.67	63.91	62.01	63.66	63.33	510,000
28 Feb 2024	60.46	61.78	60.18	61.23	60.92	428,500
27 Feb 2024	59.74	60.72	59.67	60.65	60.34	368,300
26 Feb 2024	59.29	59.73	59.12	59.40	59.09	189,400
23 Feb 2024	59.35	60.05	59.07	59.63	59.32	167,100
22 Feb 2024	59.12	59.38	58.67	59.30	59.00	196,700
21 Feb 2024	58.45	59.16	58.45	59.14	58.84	189,400
20 Feb 2024	57.91	59.05	57.91	58.84	58.54	205,400
16 Feb 2024	59.60	59.77	58.75	58.76	58.46	251,300
15 Feb 2024	59.48	60.58	59.48	60.07	59.76	336,700
14 Feb 2024	58.85	59.54	58.73	59.19	58.89	186,800
13 Feb 2024	59.41	59.74	57.80	58.17	57.87	444,700
12 Feb 2024	59.22	61.09	59.22	60.87	60.56	377,100
09 Feb 2024	58.91	59.47	58.51	58.94	58.64	277,300
08 Feb 2024	58.58	59.13	58.45	59.00	58.70	264,600
07 Feb 2024	58.79	58.86	58.38	58.63	58.33	267,000
06 Feb 2024	58.88	59.64	58.52	58.83	58.53	418,300
05 Feb 2024	59.02	59.22	58.61	59.01	58.71	208,900
02 Feb 2024	58.59	59.78	58.59	59.52	59.21	221,700
01 Feb 2024	58.92	59.36	58.14	59.06	58.76	275,300
31 Jan 2024	59.06	59.66	58.64	58.67	58.37	408,000
30 Jan 2024	58.27	59.67	58.27	59.41	59.10	273,300
29 Jan 2024	58.39	58.77	58.07	58.63	58.33	195,900
26 Jan 2024	58.71	58.82	58.29	58.61	58.31	185,700
25 Jan 2024	58.37	58.37	57.73	58.33	58.03	278,000
24 Jan 2024	58.20	58.25	57.32	57.71	57.41	172,600
23 Jan 2024	57.88	58.12	57.38	57.56	57.26	312,800
22 Jan 2024	56.80	57.37	56.65	57.23	56.94	251,300
19 Jan 2024	55.99	56.39	55.27	56.36	56.07	229,300
18 Jan 2024	55.62	55.87	55.26	55.87	55.58	139,600
17 Jan 2024	55.74	56.13	55.07	55.40	55.12	229,600
16 Jan 2024	55.67	56.30	55.56	56.29	56.00	200,200
12 Jan 2024	56.80	56.80	55.87	56.13	55.84	181,400
11 Jan 2024	55.67	56.31	55.43	56.13	55.84	355,400
10 Jan 2024	55.11	56.20	54.77	55.82	55.53	245,100
09 Jan 2024	55.50	55.88	55.01	55.38	55.10	243,200
08 Jan 2024	55.01	56.26	54.89	56.24	55.95	297,700
05 Jan 2024	55.38	56.37	55.16	55.17	54.89	192,100
04 Jan 2024	56.81	56.81	55.35	55.79	55.50	376,500
03 Jan 2024	57.83	57.98	56.53	56.56	56.27	575,500
02 Jan 2024	58.85	59.41	58.14	58.40	58.10	265,800
29 Dec 2023	59.23	59.67	59.07	59.35	59.05	309,100
28 Dec 2023	58.77	59.33	58.46	59.24	58.94	230,200
27 Dec 2023	59.01	59.52	58.83	58.99	58.69	362,500
26 Dec 2023	58.95	59.30	58.41	58.89	58.59	333,200
22 Dec 2023	59.04	59.54	58.50	58.62	58.32	188,000
21 Dec 2023	58.49	58.72	57.36	58.67	58.37	306,000
20 Dec 2023	59.11	60.22	58.14	58.17	57.87	512,900
20 Dec 2023	0.33 Dividend
19 Dec 2023	58.54	59.60	58.40	59.46	58.83	464,500
18 Dec 2023	57.92	58.85	57.58	58.16	57.54	336,800
15 Dec 2023	57.52	58.10	57.15	57.82	57.20	1,155,900
14 Dec 2023	56.92	57.79	55.97	57.50	56.89	561,800
13 Dec 2023	55.67	56.49	54.56	56.49	55.89	859,600
12 Dec 2023	55.85	56.11	55.30	55.92	55.32	288,700
11 Dec 2023	54.70	56.28	54.48	55.92	55.32	402,300
08 Dec 2023	53.66	54.85	53.41	54.72	54.14	385,100
07 Dec 2023	52.95	53.92	52.06	53.89	53.32	618,200
06 Dec 2023	53.70	55.11	51.62	51.70	51.15	729,500
05 Dec 2023	53.95	53.97	53.16	53.37	52.80	420,500
04 Dec 2023	52.76	54.31	52.73	54.30	53.72	384,100
01 Dec 2023	51.65	52.91	51.62	52.91	52.35	293,200
30 Nov 2023	51.42	51.83	51.12	51.74	51.19	277,500
29 Nov 2023	51.33	51.80	51.14	51.25	50.70	214,100
28 Nov 2023	51.41	51.51	50.76	50.98	50.44	247,000
27 Nov 2023	50.89	51.47	50.63	51.38	50.83	132,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,836.04-39.31(-0.33%)

NZD/USD0.5931+0.0012(+0.20%)

ALL ORDS7,894.00+33.00(+0.42%)

OIL82.77+0.08(+0.10%)

GOLD2,393.00+4.60(+0.19%)

Korn Ferry (KFY)

NZX 50
11,836.04
-39.31(-0.33%)

NZD/USD
0.5931
+0.0012(+0.20%)

ALL ORDS
7,894.00
+33.00(+0.42%)

OIL
82.77
+0.08(+0.10%)

GOLD
2,393.00
+4.60(+0.19%)