Korn Ferry Common Stock (KFY)

70.73Last Price

-0.87 (-1.22%)Change

Korn/Ferry International is a global organizational consulting firm that specializes in talent management and recruitment services

The company provides a range of solutions aimed at helping organizations attract, develop, and retain top executives and other professionals. Korn/Ferry's offerings include executive search, leadership development, and succession planning, as well as employee engagement and workforce strategy consulting. By leveraging data analytics and insights into market trends, the firm aids clients in building effective leadership teams and fostering a high-performing organizational culture.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	71.39	71.67	70.25	70.73	245,520	70.73
1/30/2025	71.54	71.91	69.98	71.60	260,121	71.60
1/29/2025	71.53	71.98	70.38	70.84	315,861	70.84
1/28/2025	71.15	71.90	70.93	71.39	186,437	71.39
1/27/2025	70.66	71.73	70.66	71.20	252,056	71.20
1/24/2025	69.95	70.87	69.55	70.70	199,320	70.70
1/23/2025	70.47	70.80	69.78	70.18	278,449	70.18
1/22/2025	70.91	71.85	70.45	70.51	232,948	70.51
1/21/2025	71.72	72.04	71.10	71.21	422,555	71.21
1/17/2025	70.60	70.82	70.21	70.74	522,166	70.74
1/16/2025	69.60	70.75	69.50	69.76	339,442	69.76
1/15/2025	69.64	69.65	68.63	69.48	268,670	69.48
1/14/2025	67.44	68.70	67.27	68.14	312,568	68.14
1/13/2025	65.00	67.30	64.52	67.16	304,016	67.16
1/10/2025	64.86	65.90	64.53	65.42	291,228	65.42
1/08/2025	65.78	66.27	65.05	66.08	304,269	66.08
1/07/2025	67.34	67.56	65.73	66.28	258,554	66.28
1/06/2025	67.95	68.65	66.93	67.04	508,515	67.04
1/03/2025	66.94	68.05	66.48	68.03	249,337	68.03
1/02/2025	68.05	68.12	66.27	66.81	203,906	66.81
12/31/2024	67.01	0.00	67.45	67.45	0	67.45
12/30/2024	67.02	67.54	66.13	67.01	233,071	67.01
12/27/2024	67.64	68.35	66.52	67.39	235,726	67.39
12/26/2024	67.11	68.51	67.11	68.26	198,337	68.26
12/24/2024	66.99	67.67	66.53	67.60	147,391	67.60
12/23/2024	66.53	67.23	66.08	66.96	357,964	66.96
12/20/2024	65.51	67.11	65.51	66.56	1,095,450	66.56
12/19/2024	67.66	67.89	66.25	66.60	175,836	66.60
12/18/2024	69.79	70.07	66.51	66.96	499,642	66.96
12/17/2024	69.32	70.47	68.73	69.34	686,043	69.34
12/16/2024	69.94	70.85	69.69	70.20	447,147	70.20
12/13/2024	70.10	70.75	69.80	70.11	362,706	70.11
12/12/2024	71.06	71.45	70.06	70.33	421,157	70.33
12/11/2024	72.00	72.61	71.18	71.19	604,957	71.19
12/10/2024	71.99	72.60	70.68	71.93	440,106	71.93
12/09/2024	71.92	73.09	70.19	72.52	537,607	72.52
12/06/2024	72.76	73.33	70.76	71.56	569,774	71.56
12/05/2024	73.88	75.00	71.99	72.08	757,355	72.08
12/04/2024	78.41	79.17	78.10	78.65	411,405	78.65
12/03/2024	78.59	78.59	77.68	77.96	335,640	77.96
12/02/2024	78.55	79.16	77.81	78.60	385,970	78.60
11/29/2024	78.89	78.97	78.20	78.34	184,819	78.34
11/27/2024	79.87	80.48	78.09	78.19	254,715	78.19
11/26/2024	79.05	79.67	78.14	79.40	287,539	79.40
11/25/2024	78.26	80.22	78.26	79.34	392,606	79.34
11/22/2024	77.37	78.19	77.27	77.45	318,786	77.45
11/21/2024	76.05	77.06	75.92	76.98	239,999	76.98
11/20/2024	75.25	75.72	74.44	75.67	446,895	75.67
11/19/2024	74.75	75.80	74.34	75.57	272,190	75.57
11/18/2024	75.63	75.92	75.26	75.33	185,832	75.33
11/15/2024	76.99	77.01	75.07	75.23	214,817	75.23
11/14/2024	78.18	78.44	76.28	76.49	208,566	76.49
11/13/2024	79.36	79.44	77.97	78.19	202,691	78.19
11/12/2024	79.30	80.64	78.45	78.66	294,117	78.66
11/11/2024	79.48	80.29	79.20	79.26	189,829	79.26
11/08/2024	78.25	78.67	77.81	78.43	257,210	78.43
11/07/2024	79.06	79.21	77.91	77.93	282,195	77.93
11/06/2024	77.85	79.54	77.26	79.36	697,097	79.36
11/05/2024	71.70	73.91	71.55	73.90	260,585	73.90
11/04/2024	70.37	71.88	70.37	71.74	187,721	71.74
11/01/2024	70.89	71.34	70.41	70.65	191,046	70.65