5 DAY PERFORMANCE
+1.29%
1 MONTH PERFORMANCE
-8.45%
3 MONTH PERFORMANCE
-11.44%
6 MONTH PERFORMANCE
-11.34%
YEAR-TO-DATE PERFORMANCE
-7.13%
1 YEAR PERFORMANCE
+2.39%
Korn Ferry Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $61.86 | $62.59 (1.18%) | $62.94 | $61.08 | 421,922 | $3.22 B |
| 04/30/2025 | $61.58 | $61.70 (0.19%) | $61.76 | $60.71 | 432,825 | $3.18 B |
| 04/29/2025 | $61.05 | $61.72 (1.1%) | $61.90 | $60.77 | 363,826 | $3.19 B |
| 04/28/2025 | $61.65 | $61.47 (-0.29%) | $62.49 | $60.38 | 320,640 | $3.17 B |
| 04/25/2025 | $61.86 | $61.84 (-0.03%) | $62.14 | $60.71 | 604,309 | $3.19 B |
| 04/24/2025 | $61.85 | $62.27 (0.68%) | $62.55 | $59.48 | 510,107 | $3.21 B |
| 04/23/2025 | $62.57 | $61.98 (-0.94%) | $63.13 | $61.79 | 606,349 | $3.20 B |
| 04/22/2025 | $59.83 | $60.92 (1.82%) | $61.06 | $59.83 | 349,900 | $3.14 B |
| 04/21/2025 | $60.36 | $59.48 (-1.46%) | $60.76 | $59.23 | 275,342 | $3.07 B |
| 04/17/2025 | $61.22 | $60.72 (-0.82%) | $61.76 | $60.13 | 427,321 | $3.13 B |
| 04/16/2025 | $62.43 | $61.66 (-1.23%) | $62.87 | $61.15 | 278,500 | $3.18 B |
| 04/15/2025 | $63.67 | $62.32 (-2.12%) | $64.29 | $62.28 | 344,903 | $3.22 B |
| 04/14/2025 | $65.05 | $64.45 (-0.92%) | $65.15 | $63.56 | 282,332 | $3.33 B |
| 04/11/2025 | $62.96 | $63.96 (1.59%) | $64.20 | $61.82 | 256,300 | $3.30 B |
| 04/10/2025 | $62.65 | $62.93 (0.45%) | $63.55 | $61.11 | 340,641 | $3.25 B |
| 04/09/2025 | $59.88 | $64.12 (7.08%) | $65.38 | $59.73 | 627,900 | $3.31 B |
| 04/08/2025 | $62.51 | $60.29 (-3.55%) | $62.51 | $59.44 | 719,300 | $3.11 B |
| 04/07/2025 | $60.96 | $60.81 (-0.25%) | $64.12 | $59.91 | 940,404 | $3.14 B |
| 04/04/2025 | $62.23 | $62.30 (0.11%) | $63.23 | $61.23 | 586,000 | $3.22 B |
| 04/03/2025 | $66.55 | $64.29 (-3.4%) | $67.06 | $63.85 | 816,249 | $3.32 B |
| 04/02/2025 | $67.81 | $68.87 (1.56%) | $68.95 | $67.36 | 502,875 | $3.55 B |
| 04/01/2025 | $67.35 | $68.42 (1.59%) | $68.73 | $66.62 | 491,000 | $3.53 B |
| 03/31/2025 | $67.49 | $67.83 (0.5%) | $68.14 | $66.90 | 371,648 | $3.50 B |
| 03/28/2025 | $68.36 | $68.08 (-0.41%) | $68.68 | $67.48 | 428,733 | $3.51 B |
| 03/27/2025 | $68.13 | $68.70 (0.84%) | $68.91 | $67.62 | 415,813 | $3.55 B |
| 03/26/2025 | $68.22 | $68.44 (0.32%) | $68.94 | $67.86 | 244,870 | $3.53 B |
| 03/25/2025 | $68.37 | $68.06 (-0.45%) | $68.56 | $67.64 | 331,842 | $3.51 B |
| 03/24/2025 | $67.49 | $68.26 (1.14%) | $68.41 | $67.24 | 426,803 | $3.52 B |
| 03/21/2025 | $66.33 | $66.60 (0.41%) | $66.65 | $65.29 | 2.46 M | $3.44 B |
| 03/20/2025 | $67.20 | $66.88 (-0.48%) | $67.87 | $66.48 | 430,145 | $3.45 B |
| 03/19/2025 | $67.57 | $67.84 (0.4%) | $68.11 | $66.42 | 488,000 | $3.50 B |
| 03/18/2025 | $66.93 | $67.40 (0.7%) | $67.56 | $66.58 | 387,700 | $3.48 B |
| 03/17/2025 | $67.31 | $67.46 (0.22%) | $68.17 | $67.07 | 380,222 | $3.48 B |
| 03/14/2025 | $66.70 | $67.35 (0.97%) | $67.48 | $65.37 | 515,300 | $3.48 B |
| 03/13/2025 | $66.04 | $66.46 (0.64%) | $67.06 | $65.40 | 551,000 | $3.43 B |
| 03/12/2025 | $67.67 | $66.47 (-1.77%) | $67.67 | $65.31 | 1.22 M | $3.43 B |
| 03/11/2025 | $68.70 | $67.27 (-2.08%) | $69.77 | $66.44 | 951,137 | $3.47 B |
| 03/10/2025 | $65.33 | $62.52 (-4.3%) | $65.33 | $62.01 | 840,697 | $3.23 B |
| 03/07/2025 | $65.01 | $65.78 (1.18%) | $66.16 | $64.62 | 417,300 | $3.42 B |
| 03/06/2025 | $64.16 | $65.22 (1.65%) | $65.71 | $63.89 | 389,244 | $3.39 B |
| 03/05/2025 | $63.99 | $64.80 (1.27%) | $65.01 | $63.55 | 431,132 | $3.37 B |
| 03/04/2025 | $63.44 | $64.01 (0.9%) | $65.06 | $63.43 | 405,100 | $3.33 B |
| 03/03/2025 | $65.49 | $63.78 (-2.61%) | $66.17 | $63.58 | 373,140 | $3.31 B |
| 02/28/2025 | $64.40 | $65.65 (1.94%) | $65.78 | $64.40 | 405,326 | $3.41 B |
| 02/27/2025 | $64.46 | $64.40 (-0.09%) | $64.97 | $64.14 | 439,509 | $3.35 B |
| 02/26/2025 | $64.79 | $64.94 (0.23%) | $65.68 | $64.17 | 382,733 | $3.37 B |
| 02/25/2025 | $64.76 | $65.02 (0.4%) | $65.65 | $64.62 | 370,600 | $3.38 B |
| 02/24/2025 | $64.55 | $65.03 (0.74%) | $65.61 | $63.92 | 334,900 | $3.38 B |
| 02/21/2025 | $66.42 | $64.40 (-3.04%) | $66.65 | $63.76 | 422,400 | $3.35 B |
| 02/20/2025 | $66.36 | $65.83 (-0.8%) | $66.70 | $65.70 | 233,020 | $3.42 B |
| 02/19/2025 | $65.43 | $66.69 (1.93%) | $66.82 | $65.43 | 357,000 | $3.47 B |
| 02/18/2025 | $66.73 | $66.35 (-0.57%) | $66.98 | $65.74 | 254,448 | $3.45 B |
| 02/14/2025 | $66.99 | $66.87 (-0.18%) | $67.32 | $66.57 | 325,110 | $3.47 B |
| 02/13/2025 | $66.90 | $66.61 (-0.43%) | $66.97 | $66.45 | 318,100 | $3.46 B |
| 02/12/2025 | $66.96 | $66.39 (-0.85%) | $67.02 | $66.17 | 380,700 | $3.45 B |
| 02/11/2025 | $67.33 | $68.18 (1.26%) | $68.39 | $67.33 | 196,225 | $3.54 B |
| 02/10/2025 | $67.41 | $67.69 (0.42%) | $68.37 | $67.32 | 260,345 | $3.52 B |
| 02/07/2025 | $68.08 | $66.96 (-1.65%) | $68.29 | $66.66 | 244,000 | $3.48 B |
| 02/06/2025 | $69.72 | $68.22 (-2.15%) | $69.74 | $68.08 | 237,103 | $3.54 B |
| 02/05/2025 | $70.24 | $69.54 (-1%) | $70.36 | $69.11 | 274,232 | $3.61 B |
| 02/04/2025 | $69.78 | $69.80 (0.03%) | $70.36 | $69.46 | 242,816 | $3.63 B |
| 02/03/2025 | $69.55 | $70.06 (0.73%) | $70.37 | $68.70 | 293,100 | $3.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
