-
5 DAY PERFORMANCE
-3.10% -
1 MONTH PERFORMANCE
+7.28% -
3 MONTH PERFORMANCE
+10.54% -
6 MONTH PERFORMANCE
+14.69% -
YEAR-TO-DATE PERFORMANCE
+22.85% -
1 YEAR PERFORMANCE
+52.28%
Korn Ferry Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $75.17 | $74.81 (-0.48%) | $76.63 | $74.54 | 2.29 M | $3.89 B |
| 09/19/2024 | $74.50 | $75.61 (1.49%) | $75.86 | $73.97 | 465,024 | $3.93 B |
| 09/18/2024 | $72.71 | $73.19 (0.66%) | $74.80 | $72.59 | 632,900 | $3.80 B |
| 09/17/2024 | $73.05 | $73.06 (0.01%) | $73.81 | $72.48 | 322,028 | $3.80 B |
| 09/16/2024 | $72.18 | $71.99 (-0.26%) | $72.98 | $71.57 | 381,700 | $3.74 B |
| 09/13/2024 | $70.41 | $71.92 (2.14%) | $72.00 | $70.41 | 287,800 | $3.74 B |
| 09/12/2024 | $69.87 | $69.27 (-0.86%) | $70.40 | $68.91 | 573,206 | $3.60 B |
| 09/11/2024 | $69.56 | $69.47 (-0.13%) | $69.98 | $68.08 | 325,643 | $3.61 B |
| 09/10/2024 | $69.10 | $70.15 (1.52%) | $70.51 | $68.46 | 608,445 | $3.64 B |
| 09/09/2024 | $67.14 | $68.99 (2.76%) | $69.82 | $66.92 | 678,900 | $3.58 B |
| 09/06/2024 | $67.56 | $66.62 (-1.39%) | $68.45 | $66.59 | 393,740 | $3.46 B |
| 09/05/2024 | $69.13 | $67.96 (-1.69%) | $71.77 | $67.74 | 467,006 | $3.53 B |
| 09/04/2024 | $71.06 | $71.29 (0.32%) | $71.98 | $70.75 | 421,300 | $3.70 B |
| 09/03/2024 | $72.31 | $71.23 (-1.49%) | $73.53 | $70.96 | 345,331 | $3.70 B |
| 08/30/2024 | $72.44 | $73.05 (0.84%) | $73.34 | $71.78 | 291,207 | $3.71 B |
| 08/29/2024 | $72.41 | $72.60 (0.26%) | $73.43 | $71.98 | 191,116 | $3.69 B |
| 08/28/2024 | $71.76 | $71.66 (-0.14%) | $72.60 | $71.53 | 183,508 | $3.64 B |
| 08/27/2024 | $72.00 | $71.87 (-0.18%) | $72.20 | $71.51 | 178,320 | $3.65 B |
| 08/26/2024 | $72.78 | $72.30 (-0.66%) | $73.16 | $72.14 | 177,700 | $3.67 B |
| 08/23/2024 | $70.29 | $72.15 (2.65%) | $72.55 | $70.18 | 241,653 | $3.66 B |
| 08/22/2024 | $70.61 | $70.05 (-0.79%) | $70.83 | $69.84 | 203,900 | $3.56 B |
| 08/21/2024 | $69.92 | $70.74 (1.17%) | $70.82 | $68.99 | 452,400 | $3.59 B |
| 08/20/2024 | $69.44 | $69.14 (-0.43%) | $69.51 | $68.70 | 193,634 | $3.51 B |
| 08/19/2024 | $69.09 | $69.70 (0.88%) | $69.74 | $68.83 | 146,022 | $3.54 B |
| 08/16/2024 | $68.31 | $69.16 (1.24%) | $69.74 | $68.28 | 244,600 | $3.51 B |
| 08/15/2024 | $69.32 | $68.40 (-1.33%) | $69.70 | $68.35 | 309,535 | $3.47 B |
| 08/14/2024 | $68.32 | $67.83 (-0.72%) | $68.41 | $67.26 | 273,118 | $3.44 B |
| 08/13/2024 | $67.77 | $68.33 (0.83%) | $68.66 | $67.55 | 291,300 | $3.47 B |
| 08/12/2024 | $67.73 | $67.47 (-0.38%) | $68.21 | $67.08 | 218,000 | $3.43 B |
| 08/09/2024 | $68.05 | $67.73 (-0.47%) | $68.05 | $66.40 | 270,401 | $3.44 B |
| 08/08/2024 | $66.99 | $68.17 (1.76%) | $68.37 | $66.93 | 319,100 | $3.46 B |
| 08/07/2024 | $68.91 | $66.25 (-3.86%) | $69.47 | $66.11 | 356,503 | $3.36 B |
| 08/06/2024 | $66.82 | $68.18 (2.04%) | $68.86 | $66.77 | 343,402 | $3.46 B |
| 08/05/2024 | $67.27 | $67.01 (-0.39%) | $67.79 | $66.33 | 311,005 | $3.40 B |
| 08/02/2024 | $69.76 | $70.08 (0.46%) | $70.47 | $68.96 | 251,246 | $3.56 B |
| 08/01/2024 | $73.39 | $71.82 (-2.14%) | $74.10 | $70.99 | 297,300 | $3.65 B |
| 07/31/2024 | $73.44 | $73.72 (0.38%) | $75.30 | $72.75 | 402,300 | $3.74 B |
| 07/30/2024 | $71.49 | $73.29 (2.52%) | $73.75 | $71.43 | 373,700 | $3.72 B |
| 07/29/2024 | $71.50 | $71.31 (-0.27%) | $71.71 | $70.59 | 221,900 | $3.62 B |
| 07/26/2024 | $71.59 | $71.53 (-0.08%) | $72.32 | $70.86 | 211,002 | $3.63 B |
| 07/25/2024 | $70.20 | $70.67 (0.67%) | $71.71 | $70.20 | 316,200 | $3.59 B |
| 07/24/2024 | $70.94 | $70.65 (-0.41%) | $72.52 | $70.42 | 298,200 | $3.59 B |
| 07/23/2024 | $70.82 | $71.23 (0.58%) | $71.93 | $70.66 | 326,440 | $3.62 B |
| 07/22/2024 | $70.13 | $71.36 (1.75%) | $71.85 | $69.87 | 242,500 | $3.62 B |
| 07/19/2024 | $70.63 | $70.11 (-0.74%) | $71.12 | $69.80 | 233,423 | $3.56 B |
| 07/18/2024 | $70.95 | $70.57 (-0.54%) | $72.00 | $70.30 | 367,510 | $3.58 B |
| 07/17/2024 | $70.39 | $71.65 (1.79%) | $71.96 | $70.35 | 411,118 | $3.64 B |
| 07/16/2024 | $68.88 | $71.00 (3.08%) | $71.15 | $68.88 | 361,914 | $3.60 B |
| 07/15/2024 | $67.79 | $68.26 (0.69%) | $69.40 | $67.44 | 350,700 | $3.47 B |
| 07/12/2024 | $66.65 | $67.56 (1.37%) | $67.89 | $66.36 | 337,133 | $3.43 B |
| 07/11/2024 | $65.22 | $65.98 (1.17%) | $66.56 | $65.09 | 379,105 | $3.35 B |
| 07/10/2024 | $64.90 | $64.17 (-1.12%) | $64.97 | $63.93 | 248,322 | $3.26 B |
| 07/09/2024 | $66.15 | $64.65 (-2.27%) | $66.15 | $64.28 | 769,800 | $3.28 B |
| 07/08/2024 | $66.37 | $66.43 (0.09%) | $66.86 | $66.14 | 180,026 | $3.37 B |
| 07/05/2024 | $67.18 | $65.96 (-1.82%) | $67.18 | $65.85 | 213,800 | $3.35 B |