-
5 DAY PERFORMANCE
-2.47% -
1 MONTH PERFORMANCE
+5.33% -
3 MONTH PERFORMANCE
+11.83% -
6 MONTH PERFORMANCE
+15.88% -
YEAR-TO-DATE PERFORMANCE
+28.88% -
1 YEAR PERFORMANCE
+50.93%
Korn Ferry Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $78.18 | $76.49 (-2.16%) | $78.44 | $76.28 | 208,566 | $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 |
| 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 |