Korn/Ferry International (NY: KFY )

73.19 +0.13 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 48.65 49.39 48.39 48.39 324,844 +0.12(+0.24%)
Jun 29, 2023 47.11 48.40 46.97 48.27 451,762 +1.14(+2.42%)
Jun 28, 2023 47.23 47.59 46.72 47.13 637,370 -0.63(-1.33%)
Jun 27, 2023 48.96 48.96 47.46 47.76 550,133 -1.93(-3.89%)
Jun 26, 2023 48.40 50.08 48.40 49.69 402,955 +1.15(+2.37%)
Jun 23, 2023 48.27 49.27 47.76 48.54 2,231,415 -0.40(-0.82%)
Jun 22, 2023 49.27 49.28 48.45 48.94 284,756 -0.31(-0.63%)
Jun 21, 2023 49.10 49.43 48.75 49.25 353,159 -0.06(-0.12%)
Jun 20, 2023 49.66 50.18 49.10 49.31 326,167 -0.48(-0.96%)
Jun 16, 2023 49.97 50.20 49.36 49.79 874,361 +0.35(+0.71%)
Jun 15, 2023 48.71 49.53 48.55 49.44 343,527 +3.30(+7.15%)
May 08, 2023 46.56 46.86 45.52 46.14 215,406 -0.21(-0.46%)
May 05, 2023 45.64 46.49 45.41 46.35 264,581 +1.57(+3.51%)
May 04, 2023 44.70 45.01 43.64 44.78 307,615 -0.43(-0.95%)
May 03, 2023 45.44 45.92 45.09 45.21 311,277 -0.18(-0.39%)
May 02, 2023 46.16 46.16 44.77 45.39 335,445 -1.07(-2.31%)
May 01, 2023 46.74 47.26 46.46 46.46 187,303 -0.44(-0.94%)
Apr 28, 2023 46.44 47.25 46.44 46.90 229,268 +0.18(+0.38%)
Apr 27, 2023 45.76 46.74 45.74 46.72 369,887 +1.05(+2.31%)
Apr 26, 2023 45.33 46.05 45.33 45.67 259,655 -0.17(-0.36%)
Apr 25, 2023 46.85 46.92 45.63 45.84 287,981 -1.44(-3.04%)
Apr 24, 2023 47.78 48.09 47.10 47.27 150,823 -0.67(-1.41%)
Apr 21, 2023 48.53 48.56 47.83 47.95 176,764 -0.51(-1.05%)
Apr 20, 2023 48.33 48.67 47.70 48.45 297,059 -0.32(-0.66%)
Apr 19, 2023 49.08 49.08 48.49 48.78 239,375 -0.44(-0.89%)
Apr 18, 2023 50.18 50.18 48.93 49.22 204,456 -0.77(-1.54%)
Apr 17, 2023 50.15 50.35 49.51 49.99 165,365 +0.00(+0.00%)
Apr 14, 2023 50.23 50.43 49.50 49.99 216,750 -0.21(-0.41%)
Apr 13, 2023 49.88 50.41 49.39 50.19 185,527 +0.50(+1.00%)
Apr 12, 2023 49.72 49.92 49.34 49.69 194,553 +0.39(+0.79%)
Apr 11, 2023 49.12 49.63 48.97 49.30 196,950 +0.32(+0.66%)
Apr 10, 2023 48.17 49.03 48.17 48.98 426,142 +0.51(+1.05%)
Apr 06, 2023 48.79 48.88 48.13 48.47 231,298 -0.23(-0.48%)
Apr 05, 2023 48.87 48.87 48.21 48.71 313,750 -0.42(-0.85%)
Apr 04, 2023 50.51 50.70 48.97 49.13 228,251 -1.22(-2.42%)
Apr 03, 2023 50.29 50.53 49.96 50.35 300,536 -0.19(-0.37%)
Mar 31, 2023 50.29 50.57 49.90 50.53 285,834 +0.60(+1.19%)
Mar 30, 2023 50.11 50.33 49.45 49.94 257,431 +0.13(+0.25%)
Mar 29, 2023 50.12 50.42 49.63 49.81 298,244 +0.17(+0.33%)
Mar 28, 2023 49.33 49.85 49.33 49.65 182,318 +0.04(+0.08%)
Mar 27, 2023 49.48 49.94 48.81 49.61 245,915 +0.71(+1.46%)
Mar 24, 2023 47.85 49.00 47.82 48.89 373,323 +0.66(+1.37%)
Mar 23, 2023 48.08 48.53 47.73 48.23 546,808 +0.16(+0.32%)
Mar 22, 2023 49.57 49.72 48.06 48.08 318,900 -1.34(-2.72%)
Mar 21, 2023 49.62 49.96 49.13 49.42 341,250 +0.67(+1.38%)
Mar 20, 2023 49.36 50.17 48.72 48.75 397,823 +0.03(+0.06%)
Mar 17, 2023 50.52 50.52 48.50 48.72 1,792,725 -2.08(-4.10%)
Mar 16, 2023 49.28 51.27 48.85 50.80 361,774 +0.76(+1.52%)
Mar 15, 2023 50.22 50.50 49.72 50.04 422,231 -1.40(-2.73%)
Mar 14, 2023 52.62 52.96 50.86 51.44 460,707 +0.49(+0.96%)
Mar 13, 2023 52.38 52.41 49.66 50.96 546,697 -2.38(-4.45%)
Mar 10, 2023 54.89 54.89 53.03 53.33 393,835 -1.76(-3.20%)
Mar 09, 2023 56.90 57.28 55.04 55.10 402,559 -1.52(-2.68%)
Mar 08, 2023 56.64 58.34 55.91 56.62 545,801 +2.94(+5.48%)
Mar 07, 2023 54.13 54.31 53.45 53.67 259,638 -0.28(-0.52%)
Mar 06, 2023 54.58 54.85 53.65 53.96 309,242 -0.75(-1.37%)
Mar 03, 2023 55.42 55.53 54.60 54.71 274,518 -0.35(-0.64%)
Mar 02, 2023 55.09 55.51 54.63 55.06 205,796 -0.35(-0.63%)
Mar 01, 2023 54.36 55.56 54.12 55.41 249,969 +0.98(+1.81%)
Feb 28, 2023 54.02 55.06 53.99 54.42 615,273 +0.31(+0.58%)
Feb 27, 2023 54.72 54.91 54.05 54.11 173,850 -0.10(-0.18%)
Feb 24, 2023 54.25 54.27 53.60 54.21 170,461 -0.55(-1.01%)
Feb 23, 2023 54.75 55.16 54.31 54.77 162,046 +0.43(+0.79%)
Feb 22, 2023 54.98 55.23 53.95 54.34 334,935 -0.81(-1.47%)
Feb 21, 2023 55.18 55.59 54.88 55.14 430,009 -0.76(-1.36%)
Feb 17, 2023 55.25 56.14 54.96 55.90 191,145 +0.86(+1.56%)
Feb 16, 2023 54.24 55.32 54.14 55.05 160,696 -0.23(-0.42%)
Feb 15, 2023 54.10 55.42 54.10 55.28 114,069 +0.80(+1.47%)
Feb 14, 2023 54.46 55.16 54.12 54.48 259,381 -0.25(-0.46%)
Feb 13, 2023 54.23 54.95 54.02 54.74 155,505 +0.45(+0.83%)
Feb 10, 2023 54.05 54.77 53.79 54.29 193,646 +0.17(+0.31%)
Feb 09, 2023 55.77 56.21 54.12 54.12 171,939 -1.17(-2.11%)
Feb 08, 2023 55.75 56.05 54.73 55.29 252,067 -0.87(-1.54%)
Feb 07, 2023 54.94 56.27 54.67 56.16 195,802 +0.58(+1.05%)
Feb 06, 2023 55.39 55.75 54.88 55.57 197,832 -0.13(-0.23%)
Feb 03, 2023 55.70 56.69 55.68 55.70 264,507 -0.49(-0.87%)
Feb 02, 2023 54.41 56.35 54.32 56.19 273,363 +2.31(+4.28%)
Feb 01, 2023 52.44 54.15 52.10 53.88 382,538 +1.30(+2.48%)
Jan 31, 2023 52.68 53.68 52.26 52.57 656,833 +0.11(+0.20%)
Jan 30, 2023 52.92 53.51 52.37 52.47 176,201 -0.81(-1.52%)
Jan 27, 2023 53.50 54.28 53.20 53.28 174,047 -0.70(-1.30%)
Jan 26, 2023 53.84 54.03 53.13 53.98 189,908 +0.55(+1.02%)
Jan 25, 2023 52.44 53.68 51.95 53.43 178,330 +0.37(+0.70%)
Jan 24, 2023 52.91 53.81 52.82 53.06 143,124 -0.21(-0.40%)
Jan 23, 2023 52.44 53.51 52.30 53.28 170,787 +0.94(+1.81%)
Jan 20, 2023 51.46 52.34 51.26 52.33 172,471 +1.03(+2.01%)
Jan 19, 2023 51.06 51.83 51.04 51.30 212,141 +0.08(+0.15%)
Jan 18, 2023 51.78 52.88 51.16 51.22 232,888 -0.26(-0.51%)
Jan 17, 2023 51.54 52.18 51.46 51.48 198,368 -0.19(-0.38%)
Jan 13, 2023 51.85 52.26 51.62 51.68 205,953 -0.54(-1.03%)
Jan 12, 2023 51.77 52.36 51.24 52.21 238,762 +0.73(+1.42%)
Jan 11, 2023 51.66 51.77 50.99 51.48 204,794 -0.05(-0.09%)
Jan 10, 2023 49.86 51.74 49.86 51.53 269,647 +1.37(+2.74%)
Jan 09, 2023 50.83 50.99 50.11 50.16 234,705 -0.35(-0.69%)
Jan 06, 2023 49.16 50.51 48.95 50.51 176,775 +1.93(+3.97%)
Jan 05, 2023 49.52 49.52 48.52 48.58 323,701 -0.93(-1.89%)
Jan 04, 2023 49.40 49.59 48.87 49.52 497,889 +0.65(+1.34%)
Jan 03, 2023 49.52 50.13 48.51 48.86 356,727 -0.43(-0.87%)
Dec 30, 2022 48.86 49.81 48.67 49.29 338,495 -0.16(-0.32%)
Dec 29, 2022 48.92 49.81 48.87 49.45 166,822 +0.79(+1.62%)
Dec 28, 2022 49.93 50.15 48.65 48.66 159,926 -1.06(-2.13%)
Dec 27, 2022 49.69 50.08 49.16 49.72 181,106 +0.11(+0.22%)
Dec 23, 2022 48.50 49.64 48.17 49.61 148,379 +1.08(+2.23%)
Dec 22, 2022 49.86 49.86 48.26 48.53 387,980 -1.80(-3.58%)
Dec 21, 2022 49.20 50.41 49.05 50.33 374,997 +1.63(+3.34%)
Dec 20, 2022 48.18 48.80 47.75 48.71 378,675 +0.61(+1.28%)
Dec 19, 2022 48.23 48.70 47.91 48.09 432,923 -0.05(-0.10%)
Dec 16, 2022 47.15 48.24 47.06 48.14 1,979,548 +0.45(+0.94%)
Dec 15, 2022 49.12 49.24 47.28 47.70 454,626 -2.00(-4.02%)
Dec 14, 2022 49.85 50.64 49.27 49.70 439,089 -0.29(-0.58%)
Dec 13, 2022 51.78 52.25 49.89 49.99 634,566 -0.12(-0.23%)
Dec 12, 2022 49.77 50.76 49.67 50.10 483,370 +0.58(+1.18%)
Dec 09, 2022 48.88 50.06 48.69 49.52 395,301 -0.01(-0.02%)
Dec 08, 2022 50.00 50.39 47.68 49.53 708,668 -2.84(-5.43%)
Dec 07, 2022 53.00 53.08 52.38 52.38 251,719 -0.79(-1.48%)
Dec 06, 2022 53.64 53.91 52.92 53.16 203,773 -0.70(-1.30%)
Dec 05, 2022 54.78 54.81 53.48 53.86 228,718 -1.25(-2.27%)
Dec 02, 2022 54.53 55.41 54.24 55.11 278,161 -0.13(-0.23%)
Dec 01, 2022 55.74 56.31 54.87 55.24 261,544 -0.13(-0.23%)
Nov 30, 2022 53.67 55.37 52.76 55.37 487,594 +1.62(+3.02%)
Nov 29, 2022 53.62 54.01 53.40 53.74 409,480 +0.26(+0.49%)
Nov 28, 2022 54.09 54.54 53.34 53.48 466,727 -1.04(-1.91%)
Nov 25, 2022 54.37 55.12 54.37 54.52 128,628 -0.43(-0.78%)
Nov 23, 2022 55.07 55.53 54.74 54.95 180,344 -0.30(-0.54%)
Nov 22, 2022 55.36 55.36 54.45 55.25 181,757 +0.28(+0.51%)
Nov 21, 2022 54.57 55.37 54.57 54.97 166,490 +0.19(+0.35%)
Nov 18, 2022 54.81 55.75 54.45 54.77 164,499 +0.69(+1.27%)
Nov 17, 2022 54.25 54.45 53.59 54.08 223,462 -0.63(-1.15%)
Nov 16, 2022 54.89 55.40 54.59 54.72 190,947 -0.51(-0.93%)
Nov 15, 2022 55.38 56.55 55.07 55.23 219,611 +0.58(+1.07%)
Nov 14, 2022 54.62 55.41 54.56 54.65 170,069 -0.60(-1.09%)
Nov 11, 2022 55.32 55.76 54.74 55.25 225,192 -0.12(-0.21%)
Nov 10, 2022 53.58 55.41 53.58 55.37 236,961 +3.74(+7.24%)
Nov 09, 2022 51.78 52.50 51.42 51.63 238,192 -0.47(-0.89%)
Nov 08, 2022 52.29 53.24 51.88 52.09 309,360 -0.11(-0.20%)
Nov 07, 2022 52.22 52.63 51.75 52.20 221,817 +0.04(+0.07%)
Nov 04, 2022 52.51 52.71 51.32 52.16 187,747 +0.60(+1.17%)
Nov 03, 2022 51.43 52.25 50.90 51.56 200,616 -0.36(-0.69%)
Nov 02, 2022 54.17 51.82 51.92 302,444 -2.33(-4.29%)
Nov 01, 2022 54.58 54.73 54.00 54.25 212,792 +0.28(+0.52%)
Oct 31, 2022 54.28 54.92 53.96 53.97 242,076 -0.82(-1.49%)
Oct 28, 2022 53.52 55.04 53.21 54.78 261,316 +1.43(+2.67%)
Oct 27, 2022 52.66 54.24 52.48 53.36 427,561 +1.24(+2.38%)
Oct 26, 2022 52.10 53.09 51.50 52.11 177,386 +0.23(+0.45%)
Oct 25, 2022 51.10 52.01 50.95 51.88 237,633 +0.37(+0.72%)
Oct 24, 2022 51.11 51.90 50.86 51.51 210,988 +0.77(+1.51%)
Oct 21, 2022 49.94 50.95 49.36 50.74 278,346 +0.58(+1.16%)
Oct 20, 2022 50.89 51.53 49.95 50.16 185,519 -0.65(-1.28%)
Oct 19, 2022 51.08 51.71 50.29 50.81 187,007 -0.79(-1.52%)
Oct 18, 2022 51.80 52.28 51.01 51.60 198,341 +0.68(+1.33%)
Oct 17, 2022 50.48 51.17 50.28 50.92 287,935 +1.15(+2.30%)
Oct 14, 2022 50.77 50.78 49.69 49.77 328,157 -0.48(-0.95%)
Oct 13, 2022 48.39 50.48 47.67 50.25 425,147 +1.15(+2.33%)
Oct 12, 2022 49.23 49.43 48.76 49.10 496,213 +0.05(+0.10%)
Oct 11, 2022 48.86 49.95 48.35 49.06 358,104 +0.20(+0.42%)
Oct 10, 2022 48.89 49.39 48.18 48.85 283,921 +0.33(+0.68%)
Oct 07, 2022 48.93 49.16 47.77 48.52 507,641 -0.77(-1.56%)
Oct 06, 2022 49.17 49.64 48.91 49.29 315,914 -0.05(-0.10%)
Oct 05, 2022 48.45 49.41 48.09 49.34 423,862 +0.07(+0.14%)
Oct 04, 2022 48.10 49.32 48.10 49.27 465,551 +1.85(+3.91%)
Oct 03, 2022 46.10 47.63 45.42 47.42 467,208 +1.83(+4.03%)
Sep 30, 2022 46.36 46.96 45.53 45.58 328,059 -0.69(-1.49%)
Sep 29, 2022 46.17 46.38 45.23 46.27 340,591 -0.34(-0.73%)
Sep 28, 2022 46.54 47.00 45.79 46.61 411,606 +0.63(+1.37%)
Sep 27, 2022 46.49 46.96 45.58 45.98 427,684 +0.03(+0.06%)
Sep 26, 2022 45.91 46.96 45.91 45.95 350,427 +0.00(+0.00%)
Sep 23, 2022 45.99 46.33 45.11 45.95 439,560 -0.73(-1.56%)
Sep 22, 2022 47.63 47.87 46.66 46.68 377,444 -0.89(-1.88%)
Sep 21, 2022 48.51 48.97 47.13 47.57 519,025 -0.68(-1.40%)
Sep 20, 2022 47.32 48.66 46.73 48.25 584,453 +0.45(+0.93%)
Sep 19, 2022 47.24 48.00 47.24 47.80 497,874 +0.11(+0.22%)
Sep 16, 2022 48.54 48.54 47.43 47.70 1,050,179 -1.36(-2.78%)
Sep 15, 2022 49.54 50.34 49.03 49.06 465,924 -0.84(-1.69%)
Sep 14, 2022 50.21 51.05 49.80 49.90 631,521 -0.15(-0.29%)
Sep 13, 2022 50.14 50.71 49.84 50.05 456,626 -1.32(-2.56%)
Sep 12, 2022 50.93 52.00 50.54 51.36 696,996 +1.00(+1.98%)
Sep 09, 2022 50.24 51.22 50.23 50.37 441,624 +0.67(+1.34%)
Sep 08, 2022 51.26 51.30 49.54 49.70 701,032 -1.83(-3.55%)
Sep 07, 2022 56.81 57.63 51.47 51.53 976,193 -6.77(-11.61%)
Sep 06, 2022 58.48 58.48 57.06 58.29 295,704 +0.33(+0.57%)
Sep 02, 2022 58.99 59.64 57.61 57.97 279,346 -0.53(-0.91%)
Sep 01, 2022 58.68 59.18 58.07 58.50 309,961 -0.46(-0.79%)
Aug 31, 2022 59.41 59.99 58.89 58.96 346,078 -0.23(-0.39%)
Aug 30, 2022 60.65 60.76 59.09 59.19 232,738 -1.34(-2.21%)
Aug 29, 2022 60.11 61.12 59.91 60.53 225,917 -0.16(-0.27%)
Aug 26, 2022 63.69 63.88 60.60 60.69 308,505 -2.83(-4.45%)
Aug 25, 2022 62.37 63.52 62.13 63.52 146,274 +1.29(+2.07%)
Aug 24, 2022 61.53 62.63 61.53 62.23 138,901 +0.43(+0.69%)
Aug 23, 2022 61.72 62.56 61.48 61.81 213,399 -0.32(-0.51%)
Aug 22, 2022 62.98 62.98 61.66 62.13 179,191 -1.71(-2.68%)
Aug 19, 2022 63.90 64.00 62.92 63.84 229,197 -0.34(-0.53%)
Aug 18, 2022 63.85 64.33 63.49 64.18 166,993 +0.33(+0.52%)
Aug 17, 2022 63.88 64.25 63.63 63.85 267,247 -0.65(-1.01%)
Aug 16, 2022 62.90 64.51 62.90 64.50 233,453 +1.06(+1.66%)
Aug 15, 2022 63.02 63.68 62.30 63.44 225,850 +0.05(+0.08%)
Aug 12, 2022 62.64 63.53 62.61 63.40 239,367 +0.94(+1.50%)
Aug 11, 2022 62.91 63.20 62.31 62.46 224,056 -0.16(-0.26%)
Aug 10, 2022 63.54 63.98 62.55 62.62 308,039 +0.45(+0.73%)
Aug 09, 2022 62.87 62.87 61.72 62.17 203,384 -0.32(-0.51%)
Aug 08, 2022 62.58 63.10 62.19 62.49 187,676 -0.11(-0.17%)
Aug 05, 2022 61.96 63.15 61.89 62.59 145,431 -0.08(-0.12%)
Aug 04, 2022 62.94 63.40 62.42 62.67 189,968 -0.42(-0.66%)
Aug 03, 2022 62.31 63.49 61.70 63.09 278,763 +1.02(+1.64%)
Aug 02, 2022 63.11 63.37 61.83 62.07 285,535 -1.42(-2.24%)
Aug 01, 2022 62.96 64.00 62.26 63.49 268,611 +0.09(+0.14%)
Jul 29, 2022 62.90 63.59 62.52 63.40 336,527 +0.71(+1.13%)
Jul 28, 2022 62.00 62.73 61.53 62.70 213,189 +0.62(+1.00%)
Jul 27, 2022 60.61 62.31 60.61 62.08 262,471 +1.56(+2.57%)
Jul 26, 2022 60.32 60.60 59.63 60.52 296,386 -0.06(-0.10%)
Jul 25, 2022 60.73 61.17 60.08 60.58 292,242 +0.15(+0.24%)
Jul 22, 2022 61.36 61.88 59.97 60.43 303,592 -1.37(-2.22%)
Jul 21, 2022 60.98 61.83 60.64 61.81 330,863 +0.78(+1.28%)
Jul 20, 2022 60.44 61.30 60.14 61.02 440,467 +0.41(+0.67%)
Jul 19, 2022 59.09 60.78 59.01 60.62 377,247 +2.49(+4.28%)
Jul 18, 2022 57.85 58.87 57.77 58.13 308,641 +0.90(+1.57%)
Jul 15, 2022 57.05 57.25 55.99 57.23 335,417 +1.10(+1.97%)
Jul 14, 2022 55.81 56.28 55.12 56.13 177,641 -0.64(-1.13%)
Jul 13, 2022 56.00 57.64 55.62 56.77 205,955 +0.03(+0.05%)
Jul 12, 2022 56.95 58.00 56.43 56.74 314,948 -0.57(-1.00%)
Jul 11, 2022 58.28 58.74 57.15 57.31 212,069 -1.89(-3.19%)
Jul 08, 2022 59.20 59.35 58.45 59.19 235,703 -0.01(-0.02%)
Jul 07, 2022 57.16 59.45 57.16 59.20 365,234 +2.33(+4.10%)
Jul 06, 2022 56.45 57.03 55.55 56.87 341,865 +0.85(+1.52%)
Jul 05, 2022 55.22 56.02 54.61 56.02 455,142 -0.37(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.