KFY - KORN FERRY
66.59
2.220 3.334%
Share volume: 251,614
Last Updated: 05-08-2025
Business Services/Services – Personnel Supply Services:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$64.37
2.22
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $64.95 | $64.95 | $66.85 | $66.85 | $64.53 | $64.53 | $66.59 | $66.59 | 251,614 | $251,614.00 |
| 05-07-2025 | $64.07 | $64.07 | $64.49 | $64.49 | $63.66 | $63.66 | $64.37 | $64.37 | 252,453 | $252,453.00 |
| 05-06-2025 | $63.00 | $63.00 | $64.25 | $64.25 | $62.89 | $62.89 | $63.79 | $63.79 | 195,428 | $195,428.00 |
| 05-05-2025 | $63.15 | $63.15 | $64.25 | $64.25 | $62.95 | $62.95 | $63.65 | $63.65 | 292,744 | $292,744.00 |
| 05-02-2025 | $63.28 | $63.28 | $64.15 | $64.15 | $63.28 | $63.28 | $64.04 | $64.04 | 300,072 | $300,072.00 |
| 05-01-2025 | $61.86 | $61.86 | $62.94 | $62.94 | $61.08 | $61.08 | $62.59 | $62.59 | 421,922 | $421,922.00 |
| 04-30-2025 | $61.58 | $61.58 | $61.76 | $61.76 | $60.71 | $60.71 | $61.70 | $61.70 | 432,825 | $432,825.00 |
| 04-29-2025 | $61.05 | $61.05 | $61.90 | $61.90 | $60.77 | $60.77 | $61.72 | $61.72 | 363,826 | $363,826.00 |
| 04-28-2025 | $61.65 | $61.65 | $62.49 | $62.49 | $60.38 | $60.38 | $61.47 | $61.47 | 320,640 | $320,640.00 |
| 04-25-2025 | $61.86 | $61.86 | $62.14 | $62.14 | $60.71 | $60.71 | $61.84 | $61.84 | 604,309 | $604,309.00 |
