Korn/Ferry International (NY: KFY )

49.90 +2.14 (+4.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 48.42 49.95 48.42 49.90 236,432 +2.14(+4.48%)
Jun 01, 2023 47.11 48.18 46.67 47.76 204,382 +0.76(+1.62%)
May 31, 2023 47.80 47.89 46.56 47.00 366,268 -0.79(-1.65%)
May 30, 2023 48.57 48.62 47.58 47.79 178,819 -0.48(-0.99%)
May 26, 2023 47.94 48.52 47.90 48.27 155,238 +0.49(+1.03%)
May 25, 2023 48.12 48.44 47.59 47.78 164,626 -0.70(-1.44%)
May 24, 2023 49.39 49.39 48.33 48.48 289,210 -1.00(-2.02%)
May 23, 2023 49.42 50.20 49.12 49.48 275,787 -0.17(-0.34%)
May 22, 2023 49.06 49.77 48.91 49.65 206,247 +0.71(+1.45%)
May 19, 2023 49.50 49.50 48.37 48.94 194,213 -0.05(-0.10%)
May 18, 2023 48.27 49.12 48.10 48.99 241,636 +0.63(+1.30%)
May 17, 2023 47.81 48.58 47.34 48.36 283,228 +0.91(+1.92%)
May 16, 2023 47.80 47.94 47.30 47.45 249,719 -0.50(-1.04%)
May 15, 2023 47.81 48.32 47.56 47.95 292,863 +0.17(+0.36%)
May 12, 2023 47.92 47.92 47.15 47.78 221,445 +0.14(+0.29%)
May 11, 2023 47.34 47.68 46.87 47.64 247,278 -0.29(-0.61%)
May 10, 2023 48.06 48.39 47.22 47.93 171,321 +0.63(+1.33%)
May 09, 2023 47.05 47.49 46.61 47.30 218,181 +0.06(+0.13%)
May 08, 2023 47.67 47.98 46.61 47.24 210,386 -0.22(-0.46%)
May 05, 2023 46.73 47.59 46.49 47.46 258,415 +1.61(+3.51%)
May 04, 2023 45.77 46.09 44.69 45.85 300,445 -0.44(-0.95%)
May 03, 2023 46.52 47.02 46.16 46.29 304,022 -0.18(-0.39%)
May 02, 2023 47.26 47.26 45.84 46.47 327,627 -1.10(-2.31%)
May 01, 2023 47.86 48.39 47.57 47.57 182,938 -0.45(-0.94%)
Apr 28, 2023 47.55 48.38 47.55 48.02 223,925 +0.18(+0.38%)
Apr 27, 2023 46.85 47.86 46.83 47.84 361,266 +1.08(+2.31%)
Apr 26, 2023 46.41 47.15 46.41 46.76 253,603 -0.17(-0.36%)
Apr 25, 2023 47.97 48.04 46.72 46.93 281,269 -1.47(-3.04%)
Apr 24, 2023 48.92 49.24 48.22 48.40 147,308 -0.69(-1.41%)
Apr 21, 2023 49.69 49.72 48.97 49.09 172,644 -0.52(-1.05%)
Apr 20, 2023 49.48 49.83 48.84 49.61 290,136 -0.33(-0.66%)
Apr 19, 2023 50.25 50.25 49.65 49.94 233,796 -0.45(-0.89%)
Apr 18, 2023 51.38 51.38 50.09 50.39 199,691 -0.79(-1.54%)
Apr 17, 2023 51.35 51.55 50.69 51.18 161,511 +0.00(+0.00%)
Apr 14, 2023 51.43 51.63 50.68 51.18 211,698 -0.21(-0.41%)
Apr 13, 2023 51.07 51.61 50.57 51.39 181,203 +0.51(+1.00%)
Apr 12, 2023 50.91 51.11 50.52 50.88 190,019 +0.40(+0.79%)
Apr 11, 2023 50.29 50.81 50.14 50.48 192,360 +0.33(+0.66%)
Apr 10, 2023 49.32 50.20 49.32 50.15 416,210 +0.52(+1.05%)
Apr 06, 2023 49.95 50.05 49.28 49.63 225,907 -0.24(-0.48%)
Apr 05, 2023 50.04 50.04 49.36 49.87 306,437 -0.43(-0.85%)
Apr 04, 2023 51.72 51.91 50.13 50.30 222,931 -1.25(-2.42%)
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.