KFY - KORN FERRY
66.47
-0.800 -1.204%
Share volume: 1,219,907
Last Updated: 03-12-2025
Business Services/Services – Personnel Supply Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$67.27
-0.80
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $67.67 | $67.67 | $67.67 | $67.67 | $65.31 | $65.31 | $66.47 | $66.47 | 1,219,907 | $1,219,907.00 |
| 03-11-2025 | $68.70 | $68.70 | $69.77 | $69.77 | $66.44 | $66.44 | $67.27 | $67.27 | 951,137 | $951,137.00 |
| 03-10-2025 | $65.33 | $65.33 | $65.33 | $65.33 | $62.01 | $62.01 | $62.52 | $62.52 | 840,697 | $840,697.00 |
| 03-07-2025 | $65.01 | $65.01 | $66.16 | $66.16 | $64.62 | $64.62 | $65.78 | $65.78 | 417,286 | $417,286.00 |
| 03-06-2025 | $64.16 | $64.16 | $65.71 | $65.71 | $63.89 | $63.89 | $65.22 | $65.22 | 389,244 | $389,244.00 |
| 03-05-2025 | $63.99 | $63.99 | $65.01 | $65.01 | $63.55 | $63.55 | $64.80 | $64.80 | 431,132 | $431,132.00 |
| 03-04-2025 | $63.44 | $63.44 | $65.06 | $65.06 | $63.43 | $63.43 | $64.01 | $64.01 | 405,085 | $405,085.00 |
| 03-03-2025 | $65.49 | $65.49 | $66.17 | $66.17 | $63.58 | $63.58 | $63.78 | $63.78 | 373,140 | $373,140.00 |
| 02-28-2025 | $64.40 | $64.40 | $65.78 | $65.78 | $64.40 | $64.40 | $65.65 | $65.65 | 405,326 | $399,510.00 |
| 02-27-2025 | $64.46 | $64.46 | $64.97 | $64.97 | $64.14 | $64.14 | $64.40 | $64.40 | 439,509 | $439,509.00 |