Korn Ferry (KFY)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.78 | 7.11945189157 | 67.14 | 72 | 66.915 | 494039 | 69.74139771 | CS |
| 4 | 2.83 | 4.09610652772 | 69.09 | 73.53 | 66.59 | 334495 | 70.17746379 | CS |
| 12 | 3.5 | 5.11546331482 | 68.42 | 75.3 | 63.93 | 331709 | 69.05989841 | CS |
| 26 | 8.2 | 12.8688010044 | 63.72 | 75.3 | 59.78 | 335881 | 66.53188535 | CS |
| 52 | 24.7 | 52.3083439221 | 47.22 | 75.3 | 44.45 | 338335 | 61.14355361 | CS |
| 156 | -2.19 | -2.95506679261 | 74.11 | 84.68 | 44.45 | 331331 | 59.88907439 | CS |
| 260 | 33.21 | 85.7917850685 | 38.71 | 84.68 | 21.45 | 343520 | 52.21102425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726267200 | 71.92 | 2.65 | 3.83 | 71.26 | 72 | 70.759 | 281306 |
| 1726180800 | 69.27 | -0.2 | -0.29 | 69.7831 | 70.4 | 68.91 | 571768 |
| 1726094400 | 69.47 | -0.68 | -0.97 | 69.56 | 69.98 | 68.08 | 325643 |
| 1726008000 | 70.15 | 1.16 | 1.68 | 69.21 | 70.51 | 69.135 | 605659 |
| 1725921600 | 68.99 | 2.37 | 3.56 | 67.14 | 69.82 | 66.915 | 678432 |
| 1725662400 | 66.62 | -1.34 | -1.97 | 67.61 | 68.45 | 66.59 | 388582 |
| 1725576000 | 67.96 | -3.33 | -4.67 | 69.635 | 71.7699 | 67.74 | 462363 |
| 1725489600 | 71.29 | 0.06 | 0.08 | 71.06 | 71.98 | 70.75 | 421255 |
| 1725403200 | 71.23 | -1.82 | -2.49 | 72.8 | 73.53 | 70.96 | 342500 |
| 1725057600 | 73.05 | 0.45 | 0.62 | 72.44 | 73.34 | 71.78 | 290198 |
| 1724971200 | 72.6 | 0.94 | 1.31 | 72.41 | 73.425 | 71.98 | 191116 |
| 1724884800 | 71.66 | -0.21 | -0.29 | 71.76 | 72.6 | 71.49 | 183508 |
| 1724798400 | 71.87 | -0.43 | -0.59 | 72 | 72.31 | 71.51 | 178320 |
| 1724712000 | 72.3 | 0.15 | 0.21 | 72.78 | 73.16 | 72.14 | 177659 |
| 1724452800 | 72.15 | 2.1 | 3.00 | 70.29 | 72.545 | 70.07 | 241632 |
| 1724366400 | 70.05 | -0.69 | -0.98 | 70.61 | 70.8252 | 69.84 | 203898 |
| 1724280000 | 70.74 | 1.6 | 2.31 | 69.92 | 70.82 | 68.99 | 452204 |
| 1724193600 | 69.14 | -0.56 | -0.80 | 69.44 | 69.505 | 68.7 | 193634 |
| 1724107200 | 69.7 | 0.54 | 0.78 | 69.09 | 69.74 | 68.83 | 146022 |
| 1723848000 | 69.16 | 0.76 | 1.11 | 68.55 | 69.74 | 68.55 | 236995 |
| 1723761600 | 68.4 | 0.57 | 0.84 | 69.32 | 69.7 | 68.35 | 309348 |
| 1723675200 | 67.83 | -0.5 | -0.73 | 68.32 | 68.405 | 67.26 | 273118 |
| 1723588800 | 68.33 | 0.86 | 1.27 | 68.43 | 68.66 | 67.55 | 287021 |
| 1723502400 | 67.47 | -0.26 | -0.38 | 67.73 | 68.21 | 67.075 | 217976 |
| 1723243200 | 67.73 | -0.44 | -0.65 | 68.05 | 68.05 | 66.4 | 270401 |
| 1723156800 | 68.17 | 1.92 | 2.90 | 66.989999 | 68.37 | 66.93 | 319083 |
| 1723070400 | 66.25 | -1.93 | -2.83 | 68.91 | 69.47 | 66.11 | 356503 |
| 1722984000 | 68.18 | 1.17 | 1.75 | 66.819999 | 68.86 | 66.68 | 343402 |
| 1722897600 | 67.01 | -3.07 | -4.38 | 67.01 | 67.79 | 66.33 | 306950 |
| 1722638400 | 70.08 | -1.74 | -2.42 | 69.18 | 70.47 | 68.96 | 247147 |
| 1722552000 | 71.82 | -1.9 | -2.58 | 73.39 | 74.1 | 70.99 | 297277 |
| 1722465600 | 73.72 | 0.43 | 0.59 | 73.44 | 75.3 | 72.7536 | 402289 |
| 1722379200 | 73.29 | 1.98 | 2.78 | 71.49 | 73.75 | 71.43 | 372843 |
| 1722292800 | 71.31 | -0.22 | -0.31 | 71.5 | 71.7072 | 70.59 | 221857 |
| 1722033600 | 71.53 | 0.86 | 1.22 | 71.59 | 72.32 | 70.86 | 211002 |
| 1721947200 | 70.67 | 0.02 | 0.03 | 70.2 | 71.71 | 70.2 | 316614 |
| 1721860800 | 70.65 | -0.58 | -0.81 | 71.49 | 72.52 | 70.415 | 294863 |
| 1721774400 | 71.23 | -0.31 | -0.43 | 70.82 | 71.93 | 70.66 | 326440 |
| 1721688000 | 71.54 | 1.43 | 2.04 | 70.13 | 71.85 | 69.87 | 131257 |
| 1721428800 | 70.11 | -0.46 | -0.65 | 70.66 | 71.12 | 69.8 | 218758 |
| 1721342400 | 70.57 | -1.08 | -1.51 | 70.95 | 72 | 70.3 | 367510 |
| 1721256000 | 71.65 | 0.65 | 0.92 | 70.96 | 71.96 | 70.71 | 407414 |
| 1721169600 | 71 | 2.74 | 4.01 | 68.88 | 71.15 | 68.88 | 361914 |
| 1721083200 | 68.26 | 0.7 | 1.04 | 67.79 | 69.4 | 67.44 | 350651 |
| 1720824000 | 67.56 | 1.58 | 2.39 | 66.65 | 67.89 | 66.355 | 337133 |
| 1720737600 | 65.98 | 1.81 | 2.82 | 65.22 | 66.56 | 65.09 | 377435 |
| 1720651200 | 64.17 | -0.48 | -0.74 | 64.9 | 64.965 | 63.93 | 248322 |
| 1720564800 | 64.65 | -1.78 | -2.68 | 66.15 | 66.334999 | 64.28 | 769764 |
| 1720478400 | 66.43 | 0.47 | 0.71 | 66.37 | 66.855 | 66.14 | 180021 |
| 1720219200 | 65.959999 | -1.41 | -2.09 | 67.35 | 67.35 | 65.849999 | 213780 |
| 1720040640 | 67.37 | -0.43 | -0.63 | 67.56 | 67.82 | 67.18 | 163797 |
| 1719960000 | 67.8 | 1.24 | 1.86 | 66.519999 | 67.91 | 66.37 | 370039 |
| 1719873600 | 66.56 | -0.58 | -0.86 | 67.46 | 67.64 | 66.11 | 447415 |
| 1719614400 | 67.14 | 1.14 | 1.73 | 66.769999 | 67.6 | 66.08 | 774272 |
| 1719528000 | 66 | -0.31 | -0.47 | 66.59 | 66.7 | 65.84 | 433076 |
| 1719441600 | 66.31 | -1.01 | -1.50 | 66.84 | 67.01 | 66.25 | 497832 |
| 1719355200 | 67.32 | -0.11 | -0.16 | 67.43 | 68.1199 | 67.08 | 630983 |
| 1719268800 | 67.43 | -0.84 | -1.23 | 68.42 | 69.17 | 67.4 | 280371 |
| 1719009600 | 68.27 | 0.23 | 0.34 | 68.09 | 68.33 | 67.595 | 969738 |
| 1718923200 | 68.04 | 1.5 | 2.25 | 65.53 | 68.48 | 65.41 | 514343 |
| 1718750400 | 66.54 | 0.42 | 0.64 | 66.15 | 67.17 | 65.84 | 411281 |
| 1718664000 | 66.12 | -0.61 | -0.91 | 66.4 | 66.739999 | 65.819999 | 402732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
