5 DAY PERFORMANCE
-3.99%
1 MONTH PERFORMANCE
-14.05%
3 MONTH PERFORMANCE
-11.01%
6 MONTH PERFORMANCE
-2.49%
YEAR-TO-DATE PERFORMANCE
+12.17%
1 YEAR PERFORMANCE
+13.56%
Korn Ferry Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $65.51 | $66.56 (1.6%) | $67.11 | $65.51 | 1.10 M | $3.46 B |
| 12/19/2024 | $67.66 | $66.60 (-1.57%) | $67.89 | $66.25 | 269,000 | $3.46 B |
| 12/18/2024 | $69.79 | $66.96 (-4.06%) | $70.07 | $66.51 | 499,720 | $3.48 B |
| 12/17/2024 | $69.32 | $69.34 (0.03%) | $70.47 | $68.73 | 686,043 | $3.60 B |
| 12/16/2024 | $69.94 | $70.20 (0.37%) | $70.85 | $69.69 | 447,147 | $3.65 B |
| 12/13/2024 | $70.10 | $70.11 (0.01%) | $70.75 | $69.80 | 362,706 | $3.64 B |
| 12/12/2024 | $71.06 | $70.33 (-1.03%) | $71.45 | $70.06 | 421,200 | $3.65 B |
| 12/11/2024 | $72.00 | $71.19 (-1.13%) | $72.61 | $71.18 | 605,000 | $3.70 B |
| 12/10/2024 | $71.99 | $71.93 (-0.08%) | $72.60 | $70.68 | 440,131 | $3.74 B |
| 12/09/2024 | $71.92 | $72.52 (0.83%) | $73.09 | $70.19 | 537,607 | $3.77 B |
| 12/06/2024 | $72.76 | $71.56 (-1.65%) | $73.33 | $70.76 | 569,800 | $3.72 B |
| 12/05/2024 | $73.88 | $72.08 (-2.44%) | $75.00 | $71.99 | 757,400 | $3.74 B |
| 12/04/2024 | $78.41 | $78.65 (0.31%) | $79.17 | $78.10 | 411,408 | $4.09 B |
| 12/03/2024 | $78.59 | $77.96 (-0.8%) | $78.59 | $77.68 | 335,640 | $4.05 B |
| 12/02/2024 | $78.55 | $78.60 (0.06%) | $79.16 | $77.81 | 386,000 | $4.08 B |
| 11/29/2024 | $78.89 | $78.34 (-0.7%) | $78.97 | $78.20 | 184,819 | $4.07 B |
| 11/27/2024 | $79.87 | $78.19 (-2.1%) | $80.49 | $78.09 | 254,715 | $4.06 B |
| 11/26/2024 | $79.05 | $79.40 (0.44%) | $79.67 | $78.14 | 287,539 | $4.12 B |
| 11/25/2024 | $78.26 | $79.34 (1.38%) | $80.22 | $78.26 | 392,607 | $4.12 B |
| 11/22/2024 | $77.37 | $77.45 (0.1%) | $78.19 | $77.27 | 318,800 | $4.02 B |
| 11/21/2024 | $76.05 | $76.98 (1.22%) | $77.06 | $75.92 | 240,000 | $4.00 B |
| 11/20/2024 | $75.25 | $75.67 (0.56%) | $75.72 | $74.44 | 446,900 | $3.93 B |
| 11/19/2024 | $74.75 | $75.57 (1.1%) | $75.80 | $74.34 | 272,595 | $3.93 B |
| 11/18/2024 | $75.63 | $75.33 (-0.4%) | $75.92 | $75.26 | 185,832 | $3.91 B |
| 11/15/2024 | $76.99 | $75.23 (-2.29%) | $77.01 | $75.07 | 214,817 | $3.91 B |
| 11/14/2024 | $78.18 | $76.49 (-2.16%) | $78.44 | $76.28 | 208,600 | $3.97 B |
| 11/13/2024 | $79.36 | $78.19 (-1.47%) | $79.44 | $77.97 | 202,700 | $4.06 B |
| 11/12/2024 | $79.30 | $78.66 (-0.81%) | $80.64 | $78.45 | 294,117 | $4.09 B |
| 11/11/2024 | $79.48 | $79.26 (-0.28%) | $80.29 | $79.20 | 189,829 | $4.12 B |
| 11/08/2024 | $78.25 | $78.43 (0.23%) | $78.67 | $77.81 | 257,210 | $4.07 B |
| 11/07/2024 | $79.06 | $77.93 (-1.43%) | $79.21 | $77.91 | 282,200 | $4.05 B |
| 11/06/2024 | $77.85 | $79.36 (1.94%) | $79.54 | $77.26 | 697,100 | $4.12 B |
| 11/05/2024 | $71.70 | $73.90 (3.07%) | $73.91 | $71.55 | 260,600 | $3.84 B |
| 11/04/2024 | $70.37 | $71.74 (1.95%) | $71.88 | $70.37 | 187,721 | $3.73 B |
| 11/01/2024 | $70.89 | $70.65 (-0.34%) | $71.35 | $70.41 | 191,046 | $3.67 B |
| 10/31/2024 | $70.89 | $70.65 (-0.34%) | $71.48 | $70.53 | 254,800 | $3.67 B |
| 10/30/2024 | $70.22 | $70.89 (0.95%) | $71.83 | $70.22 | 237,228 | $3.68 B |
| 10/29/2024 | $69.48 | $70.68 (1.73%) | $70.73 | $69.38 | 191,830 | $3.67 B |
| 10/28/2024 | $69.67 | $70.18 (0.73%) | $70.81 | $69.56 | 277,900 | $3.65 B |
| 10/25/2024 | $69.55 | $68.94 (-0.88%) | $70.26 | $68.92 | 168,425 | $3.58 B |
| 10/24/2024 | $69.98 | $69.24 (-1.06%) | $70.34 | $68.61 | 420,800 | $3.60 B |
| 10/23/2024 | $68.84 | $69.65 (1.18%) | $70.42 | $68.76 | 249,356 | $3.62 B |
| 10/22/2024 | $69.57 | $69.89 (0.46%) | $70.27 | $68.52 | 492,500 | $3.63 B |
| 10/21/2024 | $70.70 | $69.71 (-1.4%) | $70.70 | $69.61 | 369,600 | $3.62 B |
| 10/18/2024 | $71.14 | $70.65 (-0.69%) | $71.59 | $70.17 | 663,215 | $3.67 B |
| 10/17/2024 | $72.67 | $71.14 (-2.11%) | $73.24 | $70.62 | 300,300 | $3.70 B |
| 10/16/2024 | $73.27 | $73.38 (0.15%) | $74.04 | $72.59 | 220,545 | $3.81 B |
| 10/15/2024 | $72.57 | $72.62 (0.07%) | $74.17 | $72.48 | 247,100 | $3.77 B |
| 10/14/2024 | $72.00 | $72.59 (0.82%) | $72.69 | $71.94 | 128,723 | $3.77 B |
| 10/11/2024 | $70.41 | $71.82 (2%) | $72.13 | $70.41 | 219,742 | $3.73 B |
| 10/10/2024 | $70.73 | $70.61 (-0.17%) | $70.94 | $70.27 | 213,800 | $3.67 B |
| 10/09/2024 | $72.00 | $71.26 (-1.03%) | $72.42 | $71.18 | 344,400 | $3.70 B |
| 10/08/2024 | $73.01 | $71.89 (-1.53%) | $73.01 | $71.69 | 231,919 | $3.73 B |
| 10/07/2024 | $72.36 | $72.51 (0.21%) | $73.43 | $72.00 | 228,903 | $3.77 B |
| 10/04/2024 | $72.92 | $72.90 (-0.03%) | $73.31 | $72.05 | 188,523 | $3.79 B |
| 10/03/2024 | $72.79 | $72.07 (-0.99%) | $72.97 | $71.77 | 212,240 | $3.74 B |
| 10/02/2024 | $73.58 | $73.33 (-0.34%) | $74.12 | $73.29 | 249,238 | $3.81 B |
| 10/01/2024 | $74.83 | $73.87 (-1.28%) | $75.11 | $73.64 | 298,400 | $3.84 B |
| 09/30/2024 | $73.18 | $75.24 (2.81%) | $75.30 | $73.15 | 423,100 | $3.91 B |
| 09/27/2024 | $73.68 | $73.40 (-0.38%) | $74.58 | $73.02 | 247,700 | $3.81 B |
| 09/26/2024 | $73.32 | $73.00 (-0.44%) | $73.95 | $72.58 | 292,300 | $3.79 B |
| 09/25/2024 | $73.69 | $72.45 (-1.68%) | $74.07 | $72.39 | 409,820 | $3.76 B |
| 09/24/2024 | $73.84 | $73.71 (-0.18%) | $74.77 | $73.01 | 464,800 | $3.83 B |
| 09/23/2024 | $75.08 | $73.83 (-1.66%) | $75.49 | $72.32 | 553,600 | $3.84 B |