5 DAY PERFORMANCE
-5.01%
1 MONTH PERFORMANCE
-12.51%
3 MONTH PERFORMANCE
-8.29%
6 MONTH PERFORMANCE
-22.18%
YEAR-TO-DATE PERFORMANCE
-9.88%
1 YEAR PERFORMANCE
-7.61%
Korn Ferry Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/23/2026 | $62.24 | $59.54 (-4.34%) | $62.24 | $59.46 | 657.96 K | $3.07 B |
| 02/20/2026 | $63.00 | $62.20 (-1.27%) | $63.51 | $62.01 | 385.04 K | $3.21 B |
| 02/19/2026 | $62.40 | $62.87 (0.75%) | $62.99 | $62.02 | 496.40 K | $3.24 B |
| 02/18/2026 | $61.46 | $62.64 (1.92%) | $63.01 | $61.38 | 520.70 K | $3.23 B |
| 02/17/2026 | $61.54 | $61.33 (-0.34%) | $61.70 | $60.48 | 405.40 K | $3.16 B |
| 02/13/2026 | $60.72 | $61.23 (0.84%) | $61.77 | $60.02 | 432.30 K | $3.16 B |
| 02/12/2026 | $62.53 | $60.17 (-3.77%) | $63.11 | $60.16 | 678.70 K | $3.11 B |
| 02/11/2026 | $68.13 | $62.41 (-8.4%) | $68.31 | $62.18 | 574.62 K | $3.22 B |
| 02/10/2026 | $66.46 | $67.98 (2.29%) | $68.22 | $66.46 | 576.84 K | $3.51 B |
| 02/09/2026 | $67.85 | $66.62 (-1.81%) | $68.61 | $66.60 | 426.80 K | $3.44 B |
| 02/06/2026 | $66.85 | $68.11 (1.88%) | $69.44 | $66.72 | 747.91 K | $3.51 B |
| 02/05/2026 | $67.40 | $66.78 (-0.92%) | $67.99 | $66.53 | 613.91 K | $3.45 B |
| 02/04/2026 | $67.71 | $67.05 (-0.97%) | $68.45 | $66.59 | 814.32 K | $3.46 B |
| 02/03/2026 | $69.01 | $67.37 (-2.38%) | $69.71 | $66.96 | 475.91 K | $3.48 B |
| 02/02/2026 | $69.25 | $70.08 (1.2%) | $70.47 | $68.12 | 369.10 K | $3.62 B |
| 01/30/2026 | $67.21 | $69.47 (3.36%) | $69.70 | $67.21 | 701.94 K | $3.59 B |
| 01/29/2026 | $66.85 | $67.25 (0.6%) | $67.40 | $66.18 | 600.24 K | $3.47 B |
| 01/28/2026 | $67.70 | $66.35 (-1.99%) | $68.00 | $66.26 | 334.90 K | $3.42 B |
| 01/27/2026 | $67.99 | $67.77 (-0.32%) | $67.99 | $67.05 | 337.40 K | $3.50 B |
| 01/26/2026 | $68.15 | $68.19 (0.06%) | $68.31 | $66.93 | 376.81 K | $3.52 B |
| 01/23/2026 | $68.58 | $68.01 (-0.83%) | $69.03 | $67.83 | 276.93 K | $3.51 B |
| 01/22/2026 | $68.32 | $68.74 (0.61%) | $69.15 | $68.29 | 559.61 K | $3.55 B |
| 01/21/2026 | $66.99 | $67.80 (1.21%) | $68.22 | $66.99 | 418.50 K | $3.50 B |
| 01/20/2026 | $67.01 | $66.48 (-0.79%) | $67.98 | $66.28 | 309.10 K | $3.43 B |
| 01/16/2026 | $68.13 | $67.97 (-0.23%) | $68.28 | $67.53 | 338.40 K | $3.51 B |
| 01/15/2026 | $67.87 | $68.74 (1.28%) | $68.90 | $67.72 | 255.00 K | $3.55 B |
| 01/14/2026 | $67.55 | $67.67 (0.18%) | $68.23 | $67.07 | 322.01 K | $3.49 B |
| 01/13/2026 | $69.05 | $67.29 (-2.55%) | $69.05 | $66.81 | 529.73 K | $3.47 B |
| 01/12/2026 | $68.73 | $68.86 (0.19%) | $68.98 | $68.15 | 468.93 K | $3.55 B |
| 01/09/2026 | $67.79 | $68.98 (1.76%) | $69.40 | $67.38 | 449.10 K | $3.56 B |
| 01/08/2026 | $66.19 | $68.04 (2.79%) | $68.14 | $66.19 | 392.92 K | $3.51 B |
| 01/07/2026 | $66.97 | $66.59 (-0.57%) | $66.97 | $65.58 | 331.41 K | $3.44 B |
| 01/06/2026 | $65.88 | $66.59 (1.08%) | $66.81 | $65.41 | 540.40 K | $3.44 B |
| 01/05/2026 | $65.99 | $65.73 (-0.39%) | $67.49 | $65.70 | 538.65 K | $3.39 B |
| 01/02/2026 | $66.01 | $66.39 (0.58%) | $66.71 | $65.41 | 283.00 K | $3.43 B |
| 12/31/2025 | $66.75 | $66.02 (-1.09%) | $66.75 | $65.85 | 210.90 K | $3.41 B |
| 12/30/2025 | $66.80 | $66.87 (0.1%) | $67.61 | $66.51 | 296.60 K | $3.45 B |
| 12/29/2025 | $66.96 | $67.06 (0.15%) | $67.20 | $66.78 | 289.20 K | $3.46 B |
| 12/26/2025 | $66.84 | $67.10 (0.39%) | $67.17 | $66.29 | 353.20 K | $3.46 B |
| 12/24/2025 | $66.58 | $66.65 (0.11%) | $66.89 | $65.80 | 267.90 K | $3.44 B |
| 12/23/2025 | $67.15 | $66.52 (-0.94%) | $67.49 | $66.28 | 446.80 K | $3.43 B |
| 12/22/2025 | $68.01 | $67.28 (-1.07%) | $68.67 | $66.97 | 574.80 K | $3.47 B |
| 12/19/2025 | $68.54 | $68.26 (-0.41%) | $69.30 | $68.21 | 1.56 M | $3.52 B |
| 12/18/2025 | $69.27 | $69.30 (0.04%) | $69.77 | $68.77 | 476.70 K | $3.58 B |
| 12/17/2025 | $68.28 | $69.05 (1.13%) | $69.44 | $68.28 | 502.97 K | $3.56 B |
| 12/16/2025 | $69.08 | $68.46 (-0.9%) | $69.40 | $68.45 | 503.71 K | $3.53 B |
| 12/15/2025 | $70.08 | $68.83 (-1.78%) | $70.65 | $68.58 | 584.44 K | $3.55 B |
| 12/12/2025 | $69.15 | $69.88 (1.06%) | $70.00 | $68.81 | 750.30 K | $3.61 B |
| 12/11/2025 | $68.20 | $68.70 (0.73%) | $69.13 | $67.61 | 557.50 K | $3.55 B |
| 12/10/2025 | $67.72 | $67.43 (-0.43%) | $68.22 | $66.27 | 813.30 K | $3.48 B |
| 12/09/2025 | $65.25 | $67.57 (3.56%) | $68.01 | $65.25 | 855.91 K | $3.49 B |
| 12/08/2025 | $66.11 | $64.97 (-1.72%) | $67.02 | $64.90 | 596.24 K | $3.35 B |
| 12/05/2025 | $66.11 | $66.07 (-0.06%) | $67.14 | $65.71 | 435.12 K | $3.41 B |
| 12/04/2025 | $66.61 | $66.48 (-0.2%) | $66.95 | $66.04 | 379.10 K | $3.42 B |
| 12/03/2025 | $66.33 | $66.44 (0.17%) | $67.25 | $66.02 | 349.00 K | $3.42 B |
| 12/02/2025 | $65.90 | $66.01 (0.17%) | $66.64 | $65.43 | 358.51 K | $3.40 B |
| 12/01/2025 | $65.34 | $65.77 (0.66%) | $66.68 | $65.34 | 465.70 K | $3.38 B |
| 11/28/2025 | $65.95 | $65.77 (-0.27%) | $66.40 | $65.17 | 313.33 K | $3.38 B |
| 11/26/2025 | $65.77 | $65.46 (-0.47%) | $66.35 | $65.37 | 592.30 K | $3.37 B |
| 11/25/2025 | $65.38 | $66.25 (1.33%) | $67.38 | $65.37 | 556.04 K | $3.41 B |
| 11/24/2025 | $64.72 | $64.38 (-0.53%) | $65.17 | $64.20 | 379.93 K | $3.31 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.
