Korn/Ferry International (NY: KFY )

75.61 +2.79 (+3.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.