Korn Ferry Common Stock (KFY)

Historical Prices For Korn Ferry Common Stock (KFY)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	67.81	68.95	67.36	68.87	502,775	68.87
4/01/2025	67.35	68.73	66.62	68.42	490,963	68.42
3/31/2025	67.49	68.14	66.89	67.83	371,648	67.83
3/28/2025	68.36	68.67	67.48	68.08	428,733	68.08
3/27/2025	68.13	68.91	67.62	68.70	415,813	68.70
3/26/2025	68.22	68.94	67.86	68.44	244,870	67.96
3/25/2025	68.37	68.56	67.64	68.06	331,842	67.58
3/24/2025	67.49	68.41	67.23	68.26	426,803	67.78
3/21/2025	66.33	66.65	65.29	66.60	2,456,031	66.13
3/20/2025	67.20	67.87	66.48	66.88	430,145	66.41
3/19/2025	67.57	68.11	66.42	67.84	487,994	67.36
3/18/2025	66.93	67.56	66.58	67.40	387,684	66.93
3/17/2025	67.31	68.17	67.07	67.46	380,222	66.99
3/14/2025	66.70	67.48	65.37	67.35	515,268	66.88
3/13/2025	66.04	67.06	65.40	66.46	560,984	65.99
3/12/2025	67.67	67.67	65.31	66.47	1,220,699	66.00
3/11/2025	68.70	69.77	66.44	67.27	951,137	66.80
3/10/2025	65.33	65.33	62.01	62.52	840,697	62.08
3/07/2025	65.01	66.16	64.62	65.78	417,286	65.32
3/06/2025	64.16	65.71	63.89	65.22	389,244	64.76
3/05/2025	63.99	65.01	63.55	64.80	431,132	64.35
3/04/2025	63.44	65.06	63.43	64.01	405,084	63.56
3/03/2025	65.49	66.17	63.58	63.78	373,140	63.33
2/28/2025	64.40	65.78	64.40	65.65	405,326	65.19
2/27/2025	64.46	64.97	64.14	64.40	439,509	63.95
2/26/2025	64.79	65.68	64.17	64.94	382,733	64.48
2/25/2025	64.76	65.65	64.62	65.02	370,599	64.56
2/24/2025	64.55	65.61	63.92	65.03	334,884	64.57
2/21/2025	66.42	66.64	63.76	64.40	422,389	63.95
2/20/2025	66.36	66.70	65.70	65.83	233,020	65.37
2/19/2025	65.43	66.82	65.43	66.69	356,980	66.22
2/18/2025	66.73	66.98	65.73	66.35	254,448	65.88
2/14/2025	66.99	67.32	66.57	66.87	325,110	66.40
2/13/2025	66.90	66.97	66.45	66.61	318,059	66.14
2/12/2025	66.96	67.02	66.17	66.39	380,666	65.92
2/11/2025	67.33	68.39	67.33	68.18	196,225	67.70
2/10/2025	67.41	68.37	67.32	67.69	260,345	67.22
2/07/2025	68.08	68.28	66.66	66.96	243,994	66.49
2/06/2025	69.72	69.74	68.08	68.22	237,103	67.74
2/05/2025	70.24	70.36	69.11	69.54	274,232	69.05
2/04/2025	69.78	70.36	69.46	69.80	242,816	69.31
2/03/2025	69.55	70.37	68.70	70.06	291,842	69.57
1/31/2025	71.39	71.67	70.25	70.73	245,520	70.23
1/30/2025	71.54	71.91	69.98	71.60	260,121	71.10
1/29/2025	71.53	71.98	70.38	70.84	315,861	70.34
1/28/2025	71.15	71.90	70.93	71.39	186,437	70.89
1/27/2025	70.66	71.73	70.66	71.20	252,056	70.70
1/24/2025	69.95	70.87	69.55	70.70	199,320	70.20
1/23/2025	70.47	70.80	69.78	70.18	278,449	69.69
1/22/2025	70.91	71.85	70.45	70.51	232,948	70.02
1/21/2025	71.72	72.04	71.10	71.21	422,555	70.71
1/17/2025	70.60	70.82	70.21	70.74	522,166	70.24
1/16/2025	69.60	70.75	69.50	69.76	339,442	69.27
1/15/2025	69.64	69.65	68.63	69.48	268,670	68.99
1/14/2025	67.44	68.70	67.27	68.14	312,568	67.66
1/13/2025	65.00	67.30	64.52	67.16	304,016	66.69
1/10/2025	64.86	65.90	64.53	65.42	291,228	64.96
1/08/2025	65.78	66.27	65.05	66.08	304,269	65.62
1/07/2025	67.34	67.56	65.73	66.28	258,554	65.82
1/06/2025	67.95	68.65	66.93	67.04	508,515	66.57
1/03/2025	66.94	68.05	66.48	68.03	249,337	67.55