5 DAY PERFORMANCE
+3.44%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
+1.41%
6 MONTH PERFORMANCE
-6.37%
YEAR-TO-DATE PERFORMANCE
+4.33%
1 YEAR PERFORMANCE
+5.29%
Korn Ferry Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/21/2025 | $63.02 | $64.88 (2.95%) | $65.33 | $62.58 | 450.20 K | $3.34 B |
| 11/20/2025 | $63.91 | $62.57 (-2.1%) | $64.31 | $62.46 | 364.92 K | $3.22 B |
| 11/19/2025 | $63.83 | $63.40 (-0.67%) | $63.98 | $63.21 | 234.43 K | $3.26 B |
| 11/18/2025 | $63.36 | $63.64 (0.44%) | $64.03 | $63.36 | 224.62 K | $3.28 B |
| 11/17/2025 | $65.00 | $63.55 (-2.23%) | $65.00 | $63.51 | 228.20 K | $3.27 B |
| 11/14/2025 | $65.09 | $65.00 (-0.14%) | $65.60 | $64.36 | 225.84 K | $3.35 B |
| 11/13/2025 | $65.21 | $65.34 (0.2%) | $66.36 | $64.85 | 327.70 K | $3.36 B |
| 11/12/2025 | $65.70 | $65.65 (-0.08%) | $66.10 | $65.22 | 275.61 K | $3.38 B |
| 11/11/2025 | $64.43 | $65.36 (1.44%) | $65.38 | $64.17 | 177.80 K | $3.36 B |
| 11/10/2025 | $64.92 | $64.22 (-1.08%) | $65.14 | $63.66 | 355.71 K | $3.31 B |
| 11/07/2025 | $64.97 | $64.50 (-0.72%) | $65.89 | $64.19 | 435.90 K | $3.32 B |
| 11/06/2025 | $65.78 | $64.98 (-1.22%) | $66.10 | $63.97 | 469.50 K | $3.34 B |
| 11/05/2025 | $65.24 | $66.37 (1.73%) | $66.65 | $65.13 | 345.35 K | $3.42 B |
| 11/04/2025 | $64.23 | $65.35 (1.74%) | $65.45 | $64.23 | 484.10 K | $3.36 B |
| 11/03/2025 | $64.85 | $64.28 (-0.88%) | $65.26 | $63.95 | 604.05 K | $3.31 B |
| 10/31/2025 | $65.39 | $64.70 (-1.06%) | $65.77 | $64.52 | 583.25 K | $3.33 B |
| 10/30/2025 | $66.32 | $65.39 (-1.4%) | $67.20 | $65.01 | 639.50 K | $3.37 B |
| 10/29/2025 | $69.99 | $66.50 (-4.99%) | $70.67 | $66.37 | 944.32 K | $3.42 B |
| 10/28/2025 | $70.12 | $70.31 (0.27%) | $70.41 | $69.62 | 358.82 K | $3.62 B |
| 10/27/2025 | $71.32 | $70.28 (-1.46%) | $71.49 | $70.27 | 171.90 K | $3.62 B |
| 10/24/2025 | $71.71 | $71.04 (-0.93%) | $71.71 | $70.79 | 365.50 K | $3.66 B |
| 10/23/2025 | $70.80 | $71.00 (0.28%) | $71.72 | $70.40 | 415.19 K | $3.65 B |
| 10/22/2025 | $70.34 | $71.00 (0.94%) | $71.23 | $69.94 | 365.70 K | $3.65 B |
| 10/21/2025 | $69.23 | $70.11 (1.27%) | $70.34 | $69.01 | 313.60 K | $3.61 B |
| 10/20/2025 | $69.09 | $68.97 (-0.17%) | $69.53 | $68.67 | 178.15 K | $3.55 B |
| 10/17/2025 | $68.36 | $68.40 (0.06%) | $68.84 | $67.96 | 232.10 K | $3.52 B |
| 10/16/2025 | $69.17 | $68.27 (-1.3%) | $69.70 | $67.93 | 401.00 K | $3.51 B |
| 10/15/2025 | $69.87 | $69.46 (-0.59%) | $70.22 | $68.35 | 533.52 K | $3.57 B |
| 10/14/2025 | $68.85 | $69.74 (1.29%) | $70.26 | $68.56 | 623.95 K | $3.59 B |
| 10/13/2025 | $68.58 | $69.40 (1.2%) | $70.33 | $68.48 | 415.40 K | $3.57 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.
