NYSE - Delayed Quote USD

Korn Ferry (KFY)

61.29 +1.32 (+2.20%)
At close: April 19 at 4:00 PM EDT
61.29 0.00 (0.00%)
After hours: April 19 at 5:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 60.02 61.35 60.02 61.29 61.29 454,100
Apr 18, 2024 60.26 60.74 59.79 59.97 59.97 279,700
Apr 17, 2024 60.84 61.06 59.78 60.00 60.00 272,900
Apr 16, 2024 60.49 60.72 60.07 60.47 60.47 290,200
Apr 15, 2024 61.61 61.88 60.69 60.84 60.84 203,200
Apr 12, 2024 62.37 62.68 61.38 61.49 61.49 200,900
Apr 11, 2024 62.96 63.63 62.34 62.58 62.58 243,300
Apr 10, 2024 63.46 63.75 62.67 62.86 62.86 385,800
Apr 9, 2024 64.30 64.81 64.00 64.46 64.46 192,400
Apr 8, 2024 63.90 64.40 63.87 64.00 64.00 174,600
Apr 5, 2024 63.16 63.80 63.01 63.57 63.57 460,900
Apr 4, 2024 64.89 64.89 63.14 63.23 63.23 311,300
Apr 3, 2024 63.79 64.61 63.79 64.23 64.23 238,700
Apr 2, 2024 64.35 64.63 63.96 64.32 64.32 417,300
Apr 1, 2024 65.66 65.66 64.53 64.75 64.75 351,600
Mar 28, 2024 65.87 66.25 65.41 65.76 65.76 345,600
Mar 27, 2024 64.95 66.47 64.91 65.94 65.94 451,500
Mar 26, 2024 0.33 Dividend
Mar 26, 2024 64.30 64.81 63.88 64.42 64.42 273,600
Mar 25, 2024 64.88 65.05 64.21 64.25 63.92 204,700
Mar 22, 2024 65.66 65.66 64.65 64.77 64.44 223,300
Mar 21, 2024 64.66 65.79 64.51 65.40 65.06 333,700
Mar 20, 2024 63.58 64.79 62.85 64.39 64.06 295,300
Mar 19, 2024 63.78 64.81 63.35 63.44 63.11 409,100
Mar 18, 2024 63.72 64.31 63.08 64.16 63.83 589,000
Mar 15, 2024 62.87 63.94 62.78 63.45 63.12 3,819,400
Mar 14, 2024 64.14 64.41 62.55 63.19 62.87 570,300
Mar 13, 2024 64.28 65.44 64.19 64.34 64.01 411,800
Mar 12, 2024 64.65 65.07 64.08 64.44 64.11 306,900
Mar 11, 2024 64.87 65.39 64.35 64.82 64.49 366,100
Mar 8, 2024 65.42 66.28 64.98 65.60 65.26 469,400
Mar 7, 2024 65.87 66.15 64.36 65.03 64.70 640,200
Mar 6, 2024 69.69 69.69 63.32 64.87 64.54 569,900
Mar 5, 2024 65.63 65.93 63.62 64.06 63.73 381,200
Mar 4, 2024 64.49 66.29 64.42 66.14 65.80 688,600
Mar 1, 2024 63.54 64.09 62.83 64.08 63.75 329,600
Feb 29, 2024 62.67 63.91 62.01 63.66 63.33 510,000
Feb 28, 2024 60.46 61.78 60.18 61.23 60.92 428,500
Feb 27, 2024 59.74 60.72 59.67 60.65 60.34 368,300
Feb 26, 2024 59.29 59.73 59.12 59.40 59.09 189,400
Feb 23, 2024 59.35 60.05 59.07 59.63 59.32 167,100
Feb 22, 2024 59.12 59.38 58.67 59.30 59.00 196,700
Feb 21, 2024 58.45 59.16 58.45 59.14 58.84 189,400
Feb 20, 2024 57.91 59.05 57.91 58.84 58.54 205,400
Feb 16, 2024 59.60 59.77 58.75 58.76 58.46 251,300
Feb 15, 2024 59.48 60.58 59.48 60.07 59.76 336,700
Feb 14, 2024 58.85 59.54 58.73 59.19 58.89 186,800
Feb 13, 2024 59.41 59.74 57.80 58.17 57.87 444,700
Feb 12, 2024 59.22 61.09 59.22 60.87 60.56 377,100
Feb 9, 2024 58.91 59.47 58.51 58.94 58.64 277,300
Feb 8, 2024 58.58 59.13 58.45 59.00 58.70 264,600
Feb 7, 2024 58.79 58.86 58.38 58.63 58.33 267,000
Feb 6, 2024 58.88 59.64 58.52 58.83 58.53 418,300
Feb 5, 2024 59.02 59.22 58.61 59.01 58.71 208,900
Feb 2, 2024 58.59 59.78 58.59 59.52 59.21 221,700
Feb 1, 2024 58.92 59.36 58.14 59.06 58.76 275,300
Jan 31, 2024 59.06 59.66 58.64 58.67 58.37 408,000
Jan 30, 2024 58.27 59.67 58.27 59.41 59.10 273,300
Jan 29, 2024 58.39 58.77 58.07 58.63 58.33 195,900
Jan 26, 2024 58.71 58.82 58.29 58.61 58.31 185,700
Jan 25, 2024 58.37 58.37 57.73 58.33 58.03 278,000
Jan 24, 2024 58.20 58.25 57.32 57.71 57.41 172,600
Jan 23, 2024 57.88 58.12 57.38 57.56 57.26 312,800
Jan 22, 2024 56.80 57.37 56.65 57.23 56.94 251,300
Jan 19, 2024 55.99 56.39 55.27 56.36 56.07 229,300
Jan 18, 2024 55.62 55.87 55.26 55.87 55.58 139,600
Jan 17, 2024 55.74 56.13 55.07 55.40 55.12 229,600
Jan 16, 2024 55.67 56.30 55.56 56.29 56.00 200,200
Jan 12, 2024 56.80 56.80 55.87 56.13 55.84 181,400
Jan 11, 2024 55.67 56.31 55.43 56.13 55.84 355,400
Jan 10, 2024 55.11 56.20 54.77 55.82 55.53 245,100
Jan 9, 2024 55.50 55.88 55.01 55.38 55.10 243,200
Jan 8, 2024 55.01 56.26 54.89 56.24 55.95 297,700
Jan 5, 2024 55.38 56.37 55.16 55.17 54.89 192,100
Jan 4, 2024 56.81 56.81 55.35 55.79 55.50 376,500
Jan 3, 2024 57.83 57.98 56.53 56.56 56.27 575,500
Jan 2, 2024 58.85 59.41 58.14 58.40 58.10 265,800
Dec 29, 2023 59.23 59.67 59.07 59.35 59.05 309,100
Dec 28, 2023 58.77 59.33 58.46 59.24 58.94 230,200
Dec 27, 2023 59.01 59.52 58.83 58.99 58.69 362,500
Dec 26, 2023 58.95 59.30 58.41 58.89 58.59 333,200
Dec 22, 2023 59.04 59.54 58.50 58.62 58.32 188,000
Dec 21, 2023 58.49 58.72 57.36 58.67 58.37 306,000
Dec 20, 2023 0.33 Dividend
Dec 20, 2023 59.11 60.22 58.14 58.17 57.87 512,900
Dec 19, 2023 58.54 59.60 58.40 59.46 58.83 464,500
Dec 18, 2023 57.92 58.85 57.58 58.16 57.54 336,800
Dec 15, 2023 57.52 58.10 57.15 57.82 57.20 1,155,900
Dec 14, 2023 56.92 57.79 55.97 57.50 56.89 561,800
Dec 13, 2023 55.67 56.49 54.56 56.49 55.89 859,600
Dec 12, 2023 55.85 56.11 55.30 55.92 55.32 288,700
Dec 11, 2023 54.70 56.28 54.48 55.92 55.32 402,300
Dec 8, 2023 53.66 54.85 53.41 54.72 54.14 385,100
Dec 7, 2023 52.95 53.92 52.06 53.89 53.32 618,200
Dec 6, 2023 53.70 55.11 51.62 51.70 51.15 729,500
Dec 5, 2023 53.95 53.97 53.16 53.37 52.80 420,500
Dec 4, 2023 52.76 54.31 52.73 54.30 53.72 384,100
Dec 1, 2023 51.65 52.91 51.62 52.91 52.35 293,200
Nov 30, 2023 51.42 51.83 51.12 51.74 51.19 277,500
Nov 29, 2023 51.33 51.80 51.14 51.25 50.70 214,100
Nov 28, 2023 51.41 51.51 50.76 50.98 50.44 247,000
Nov 27, 2023 50.89 51.47 50.63 51.38 50.83 132,500
Nov 24, 2023 50.67 51.27 50.67 51.04 50.50 68,700
Nov 22, 2023 51.13 51.51 50.76 50.84 50.30 98,400
Nov 21, 2023 51.49 51.71 50.71 50.74 50.20 181,200
Nov 20, 2023 50.64 51.56 50.54 51.51 50.96 231,000
Nov 17, 2023 50.50 50.96 50.40 50.64 50.10 237,600
Nov 16, 2023 50.61 50.63 49.95 50.33 49.79 175,800
Nov 15, 2023 50.64 51.41 50.47 50.68 50.14 279,700
Nov 14, 2023 48.86 50.76 48.82 50.62 50.08 255,400
Nov 13, 2023 47.96 48.16 47.69 47.70 47.19 159,700
Nov 10, 2023 47.66 48.47 47.44 48.18 47.67 170,400
Nov 9, 2023 47.81 48.17 47.51 47.56 47.05 232,700
Nov 8, 2023 47.62 48.04 47.28 47.71 47.20 164,800
Nov 7, 2023 48.38 48.40 47.64 47.65 47.14 192,600
Nov 6, 2023 47.53 48.53 47.38 48.48 47.96 240,700
Nov 3, 2023 47.98 48.27 47.71 47.82 47.31 163,800
Nov 2, 2023 46.17 47.03 45.84 46.99 46.49 257,200
Nov 1, 2023 45.34 45.68 45.00 45.65 45.16 357,400
Oct 31, 2023 44.81 45.59 44.80 45.52 45.03 194,000
Oct 30, 2023 45.45 45.75 44.66 44.81 44.33 201,300
Oct 27, 2023 45.26 45.64 44.68 44.99 44.51 214,200
Oct 26, 2023 45.50 46.20 45.25 45.45 44.97 247,300
Oct 25, 2023 44.62 45.54 44.52 45.21 44.73 277,400
Oct 24, 2023 45.97 46.04 44.45 45.01 44.53 304,100
Oct 23, 2023 46.54 47.03 45.76 45.78 45.29 356,100
Oct 20, 2023 48.16 48.30 46.63 46.78 46.28 720,400
Oct 19, 2023 47.92 48.52 47.85 48.14 47.63 274,000
Oct 18, 2023 48.61 49.00 48.17 48.18 47.67 292,100
Oct 17, 2023 48.37 49.42 48.37 49.05 48.53 218,500
Oct 16, 2023 49.35 49.48 48.50 48.57 48.05 238,100
Oct 13, 2023 49.69 49.91 48.74 48.86 48.34 335,600
Oct 12, 2023 49.90 49.90 49.17 49.52 48.99 390,000
Oct 11, 2023 49.26 50.35 49.26 49.88 49.35 294,100
Oct 10, 2023 48.82 49.28 48.82 49.20 48.68 256,400
Oct 9, 2023 48.19 48.97 48.17 48.73 48.21 184,300
Oct 6, 2023 47.72 48.68 47.72 48.56 48.04 352,100
Oct 5, 2023 48.06 48.23 47.66 47.88 47.37 301,000
Oct 4, 2023 47.60 48.16 47.39 48.12 47.61 197,400
Oct 3, 2023 47.37 47.79 47.31 47.58 47.07 238,900
Oct 2, 2023 47.43 47.68 47.18 47.51 47.00 389,000
Sep 29, 2023 48.00 48.17 47.40 47.44 46.93 410,400
Sep 28, 2023 47.30 48.15 47.30 47.89 47.38 378,300
Sep 27, 2023 46.96 47.58 46.76 47.35 46.85 221,300
Sep 26, 2023 47.09 47.55 46.56 46.59 46.09 353,300
Sep 25, 2023 46.82 47.33 46.50 47.18 46.68 273,900
Sep 22, 2023 47.58 47.97 46.97 46.99 46.49 167,100
Sep 21, 2023 0.18 Dividend
Sep 21, 2023 47.97 48.16 47.55 47.59 47.08 163,800
Sep 20, 2023 48.68 49.35 48.29 48.35 47.66 220,900
Sep 19, 2023 47.83 48.74 47.83 48.41 47.72 198,700
Sep 18, 2023 47.22 48.10 47.15 47.82 47.13 315,800
Sep 15, 2023 47.04 47.49 46.47 47.08 46.40 1,175,400
Sep 14, 2023 48.37 48.88 47.69 48.01 47.32 555,600
Sep 13, 2023 47.96 48.16 47.65 48.07 47.38 208,300
Sep 12, 2023 47.64 48.14 47.36 48.06 47.37 253,000
Sep 11, 2023 48.76 48.95 47.88 47.91 47.22 376,700
Sep 8, 2023 48.68 49.03 48.23 48.57 47.87 257,200
Sep 7, 2023 48.51 50.37 48.40 48.76 48.06 325,900
Sep 6, 2023 50.60 50.83 49.66 49.87 49.15 250,100
Sep 5, 2023 51.16 51.38 49.35 50.20 49.48 318,300
Sep 1, 2023 51.61 52.04 51.51 51.68 50.94 197,200
Aug 31, 2023 51.74 51.97 50.89 50.98 50.25 193,200
Aug 30, 2023 51.72 52.25 51.72 51.88 51.14 160,300
Aug 29, 2023 51.83 52.35 51.75 52.03 51.28 206,600
Aug 28, 2023 52.16 52.76 51.92 51.99 51.24 204,100
Aug 25, 2023 52.12 52.51 51.40 52.16 51.41 173,700
Aug 24, 2023 51.67 52.13 51.21 51.70 50.96 286,500
Aug 23, 2023 51.16 51.75 50.76 51.74 51.00 271,700
Aug 22, 2023 51.61 51.88 50.95 50.97 50.24 213,700
Aug 21, 2023 51.47 51.81 51.13 51.61 50.87 231,500
Aug 18, 2023 51.18 51.91 51.18 51.59 50.85 294,000
Aug 17, 2023 51.70 51.93 51.41 51.47 50.73 302,600
Aug 16, 2023 51.51 52.08 51.27 51.55 50.81 281,000
Aug 15, 2023 52.16 52.55 51.58 51.73 50.99 239,400
Aug 14, 2023 52.21 52.63 52.03 52.62 51.87 291,600
Aug 11, 2023 52.60 53.02 52.43 52.61 51.86 201,900
Aug 10, 2023 52.98 53.22 52.37 52.68 51.92 191,500
Aug 9, 2023 52.63 52.86 51.92 52.70 51.94 218,000
Aug 8, 2023 52.62 52.69 51.46 52.62 51.87 142,400
Aug 7, 2023 52.36 53.11 52.21 52.90 52.14 142,800
Aug 4, 2023 53.04 53.16 52.24 52.26 51.51 201,300
Aug 3, 2023 52.34 53.09 52.00 52.85 52.09 170,900
Aug 2, 2023 52.19 52.69 52.02 52.59 51.84 125,600
Aug 1, 2023 52.45 52.85 51.55 52.60 51.85 212,000
Jul 31, 2023 52.37 52.94 52.27 52.68 51.92 216,200
Jul 28, 2023 52.39 52.62 52.00 52.21 51.46 184,100
Jul 27, 2023 52.59 52.85 51.56 51.88 51.14 214,200
Jul 26, 2023 52.69 53.10 52.00 52.14 51.39 264,300
Jul 25, 2023 53.32 53.67 52.94 53.08 52.32 336,900
Jul 24, 2023 53.20 54.05 53.20 53.64 52.87 174,000
Jul 21, 2023 54.23 54.23 53.07 53.07 52.31 299,700
Jul 20, 2023 54.51 54.51 53.71 53.96 53.19 248,500
Jul 19, 2023 54.35 54.78 53.72 54.71 53.93 267,900
Jul 18, 2023 52.80 54.10 52.51 54.06 53.28 266,900
Jul 17, 2023 52.76 53.44 52.68 52.83 52.07 270,900
Jul 14, 2023 52.01 52.91 51.42 52.85 52.09 313,000
Jul 13, 2023 51.62 52.75 51.25 52.16 51.41 446,500
Jul 12, 2023 51.39 51.92 50.77 51.50 50.76 308,800
Jul 11, 2023 50.63 50.92 50.30 50.66 49.93 376,100
Jul 10, 2023 49.77 50.86 49.77 50.47 49.75 328,000
Jul 7, 2023 48.75 50.01 48.75 49.92 49.20 315,400
Jul 6, 2023 0.18 Dividend
Jul 6, 2023 48.56 49.02 48.00 48.81 48.11 161,600
Jul 5, 2023 48.78 49.77 48.19 49.17 48.29 297,400
Jul 3, 2023 49.24 50.08 49.07 49.33 48.44 114,200
Jun 30, 2023 49.81 50.57 49.54 49.54 48.65 317,200
Jun 29, 2023 48.23 49.55 48.09 49.42 48.53 441,200
Jun 28, 2023 48.36 48.73 47.84 48.25 47.38 622,500
Jun 27, 2023 50.13 50.13 48.59 48.90 48.02 537,300
Jun 26, 2023 49.55 51.28 49.55 50.88 49.97 393,600
Jun 23, 2023 49.42 50.45 48.90 49.70 48.81 2,130,700
Jun 22, 2023 50.45 50.46 49.61 50.11 49.21 278,100
Jun 21, 2023 50.27 50.61 49.91 50.43 49.52 344,900
Jun 20, 2023 50.85 51.38 50.27 50.49 49.58 318,600
Jun 16, 2023 51.16 51.40 50.54 50.98 50.06 854,000
Jun 15, 2023 49.87 50.71 49.71 50.62 49.71 335,500
Jun 14, 2023 51.66 52.23 49.68 49.97 49.07 381,900
Jun 13, 2023 51.72 52.53 51.31 51.85 50.92 326,700
Jun 12, 2023 51.12 51.82 50.84 51.55 50.62 235,500
Jun 9, 2023 51.13 51.59 50.48 51.29 50.37 292,500
Jun 8, 2023 52.04 52.09 50.86 51.25 50.33 256,600
Jun 7, 2023 51.37 52.52 51.27 52.15 51.21 356,600
Jun 6, 2023 48.63 51.11 48.63 50.91 50.00 258,300
Jun 5, 2023 49.38 49.95 47.91 48.63 47.76 244,300
Jun 2, 2023 48.42 49.95 48.42 49.90 49.00 236,400
Jun 1, 2023 47.11 48.18 46.67 47.76 46.90 204,400
May 31, 2023 47.80 47.89 46.56 47.00 46.16 366,300
May 30, 2023 48.57 48.62 47.58 47.79 46.93 178,800
May 26, 2023 47.94 48.53 47.90 48.27 47.40 155,200
May 25, 2023 48.12 48.44 47.60 47.78 46.92 164,600
May 24, 2023 49.39 49.39 48.33 48.48 47.61 289,200
May 23, 2023 49.42 50.20 49.12 49.48 48.59 275,800
May 22, 2023 49.06 49.77 48.91 49.65 48.76 206,200
May 19, 2023 49.50 49.50 48.37 48.94 48.06 194,200
May 18, 2023 48.27 49.12 48.10 48.99 48.11 241,600
May 17, 2023 47.81 48.58 47.35 48.36 47.49 283,200
May 16, 2023 47.80 47.94 47.30 47.45 46.60 249,700
May 15, 2023 47.81 48.32 47.56 47.95 47.09 292,900
May 12, 2023 47.92 47.92 47.15 47.78 46.92 221,400
May 11, 2023 47.34 47.68 46.87 47.64 46.78 247,300
May 10, 2023 48.06 48.39 47.22 47.93 47.07 171,300
May 9, 2023 47.05 47.49 46.61 47.30 46.45 218,200
May 8, 2023 47.67 47.98 46.61 47.24 46.39 210,400
May 5, 2023 46.73 47.60 46.49 47.46 46.61 258,400
May 4, 2023 45.77 46.09 44.69 45.85 45.03 300,400
May 3, 2023 46.52 47.02 46.17 46.29 45.46 304,000
May 2, 2023 47.26 47.26 45.84 46.47 45.64 327,600
May 1, 2023 47.86 48.39 47.57 47.57 46.72 182,900
Apr 28, 2023 47.55 48.38 47.55 48.02 47.16 223,900
Apr 27, 2023 46.85 47.86 46.83 47.84 46.98 361,300
Apr 26, 2023 46.41 47.15 46.41 46.76 45.92 253,600
Apr 25, 2023 47.97 48.04 46.72 46.93 46.09 279,000
Apr 24, 2023 48.92 49.24 48.22 48.40 47.53 147,300
Apr 21, 2023 49.69 49.72 48.97 49.09 48.21 172,600
Apr 20, 2023 49.48 49.83 48.84 49.61 48.72 290,100

Related Tickers

HSII Heidrick & Struggles International, Inc.
30.50
+3.25%
 
NSP Insperity, Inc.
108.35
+1.45%
 
KELYA Kelly Services, Inc.
23.71
+1.63%
 
RHI Robert Half Inc.
70.23
+0.96%
 
KFRC Kforce Inc.
63.56
+1.19%
 
MAN ManpowerGroup Inc.
74.84
+1.09%
 
TNET TriNet Group, Inc.
128.26
-0.96%
 
HRT HireRight Holdings Corporation
14.24
-0.07%
 
BBSI Barrett Business Services, Inc.
122.35
+0.82%
 
HSON Hudson Global, Inc.
16.90
0.00%