Korn Ferry (KFY)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.77 | 5.59015421115 | 67.44 | 71.23 | 67.27 | 360712 | 69.71157828 | CS |
| 4 | 4.22 | 6.29944767876 | 66.99 | 71.23 | 64.52 | 297548 | 67.81468852 | CS |
| 12 | 1.73 | 2.48992515832 | 69.48 | 80.64 | 64.52 | 348548 | 71.94436202 | CS |
| 26 | 1.08 | 1.53999714815 | 70.13 | 80.64 | 64.52 | 348833 | 71.60359146 | CS |
| 52 | 14.41 | 25.3697183099 | 56.8 | 80.64 | 56.645 | 359166 | 67.68247519 | CS |
| 156 | 3.44 | 5.07599232699 | 67.77 | 80.64 | 44.45 | 336476 | 59.68990147 | CS |
| 260 | 28.16 | 65.412311266 | 43.05 | 84.68 | 21.45 | 341319 | 54.71948109 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 71.21 | 0.47 | 0.66 | 71.72 | 72.04 | 71.1 | 420938 |
| 1737157200 | 70.74 | 0.98 | 1.40 | 70.6 | 70.82 | 70.18 | 522166 |
| 1737070800 | 69.76 | 0.28 | 0.40 | 69.6 | 70.75 | 69.505 | 339442 |
| 1736984400 | 69.48 | 1.34 | 1.97 | 70.15 | 70.15 | 68.63 | 268670 |
| 1736898000 | 68.14 | 0.98 | 1.46 | 67.44 | 68.703 | 67.27 | 312568 |
| 1736811600 | 67.16 | 1.74 | 2.66 | 65 | 67.3 | 64.519999 | 304016 |
| 1736552400 | 65.42 | -0.66 | -1.00 | 64.86 | 65.9 | 64.53 | 291228 |
| 1736379600 | 66.08 | -0.2 | -0.30 | 65.78 | 66.269999 | 65.0497 | 304269 |
| 1736293200 | 66.28 | -0.76 | -1.13 | 67.34 | 67.83 | 65.735 | 258554 |
| 1736206800 | 67.04 | -0.99 | -1.46 | 67.95 | 68.65 | 66.93 | 508235 |
| 1735947600 | 68.03 | 1.22 | 1.83 | 66.94 | 68.05 | 66.485 | 249333 |
| 1735861200 | 66.81 | -0.64 | -0.95 | 68.05 | 68.12 | 66.269999 | 203906 |
| 1735688400 | 67.45 | 0.44 | 0.66 | 67.2 | 67.855 | 66.845 | 383862 |
| 1735602000 | 67.01 | -0.38 | -0.56 | 67.019999 | 67.54 | 66.125 | 233071 |
| 1735342800 | 67.39 | -0.87 | -1.27 | 67.64 | 68.35 | 66.519999 | 235724 |
| 1735256400 | 68.26 | 0.66 | 0.98 | 67.11 | 68.51 | 67.11 | 198337 |
| 1735077840 | 67.6 | 0.64 | 0.96 | 66.989999 | 67.67 | 66.535 | 147391 |
| 1734997200 | 66.959999 | 0.4 | 0.60 | 66.53 | 67.235 | 66.084999 | 357756 |
| 1734738000 | 66.56 | -0.04 | -0.06 | 65.51 | 67.11 | 65.39 | 1095450 |
| 1734651600 | 66.599999 | -0.36 | -0.54 | 67.66 | 67.89 | 66.25 | 268956 |
| 1734565200 | 66.959999 | -2.38 | -3.43 | 69.79 | 70.07 | 66.51 | 499716 |
| 1734478800 | 69.34 | -0.86 | -1.23 | 69.32 | 70.47 | 68.7305 | 686043 |
| 1734392400 | 70.2 | 0.09 | 0.13 | 69.94 | 70.85 | 69.69 | 447147 |
| 1734133200 | 70.11 | -0.22 | -0.31 | 70.1 | 70.745 | 69.8 | 362460 |
| 1734046800 | 70.33 | -0.86 | -1.21 | 71.06 | 71.45 | 70.06 | 421157 |
| 1733960400 | 71.19 | -0.74 | -1.03 | 72 | 72.61 | 71.18 | 604957 |
| 1733874000 | 71.93 | -0.59 | -0.81 | 71.99 | 72.6 | 70.68 | 440109 |
| 1733787600 | 72.52 | 0.96 | 1.34 | 71.92 | 73.0865 | 70.19 | 537268 |
| 1733528400 | 71.56 | -0.52 | -0.72 | 72.76 | 73.335 | 70.76 | 569659 |
| 1733442000 | 72.08 | -6.57 | -8.35 | 71.5 | 75 | 71.5 | 756874 |
| 1733355600 | 78.65 | 0.69 | 0.89 | 78.41 | 79.17 | 78.1 | 411408 |
| 1733269200 | 77.96 | -0.64 | -0.81 | 78.59 | 78.59 | 77.68 | 335640 |
| 1733182800 | 78.6 | 0.26 | 0.33 | 78.34 | 79.16 | 77.81 | 384893 |
| 1732917840 | 78.34 | 0.15 | 0.19 | 78.89 | 78.975 | 78.2 | 184819 |
| 1732750800 | 78.19 | -1.21 | -1.52 | 79.87 | 80.485 | 78.091 | 254715 |
| 1732664400 | 79.4 | 0.06 | 0.08 | 79.05 | 79.6724 | 78.14 | 287380 |
| 1732578000 | 79.34 | 1.89 | 2.44 | 78.26 | 80.215 | 78.26 | 392516 |
| 1732318800 | 77.45 | 0.47 | 0.61 | 77.37 | 78.195 | 77 | 318786 |
| 1732232400 | 76.98 | 1.31 | 1.73 | 76.05 | 77.06 | 75.92 | 239999 |
| 1732146000 | 75.67 | 0.1 | 0.13 | 75.25 | 75.715 | 74.44 | 446895 |
| 1732059600 | 75.57 | 0.24 | 0.32 | 74.75 | 75.8 | 74.34 | 272190 |
| 1731973200 | 75.33 | 0.1 | 0.13 | 75.63 | 75.915 | 75.06 | 185832 |
| 1731714000 | 75.23 | -1.26 | -1.65 | 76.99 | 77.01 | 75.07 | 214811 |
| 1731627600 | 76.49 | -1.7 | -2.17 | 78.18 | 78.64 | 76.275 | 208217 |
| 1731541200 | 78.19 | -0.47 | -0.60 | 79.36 | 79.44 | 77.965 | 202691 |
| 1731454800 | 78.66 | -0.6 | -0.76 | 79.3 | 80.64 | 78.45 | 294117 |
| 1731368400 | 79.26 | 0.83 | 1.06 | 79.48 | 80.29 | 79.2 | 189829 |
| 1731109200 | 78.43 | 0.5 | 0.64 | 78.25 | 78.67 | 77.81 | 257210 |
| 1731022800 | 77.93 | -1.43 | -1.80 | 79.06 | 79.21 | 77.905 | 282195 |
| 1730936400 | 79.36 | 5.46 | 7.39 | 77.85 | 79.54 | 77.69 | 675271 |
| 1730850000 | 73.9 | 2.16 | 3.01 | 71.7 | 73.91 | 71.55 | 260585 |
| 1730763600 | 71.74 | 1.09 | 1.54 | 70.37 | 71.88 | 70.37 | 186921 |
| 1730500800 | 70.65 | 0 | 0.00 | 70.89 | 71.59 | 70.41 | 191046 |
| 1730414400 | 70.65 | -0.24 | -0.34 | 70.89 | 71.48 | 70.53 | 254780 |
| 1730328000 | 70.89 | 0.21 | 0.30 | 70.22 | 71.825 | 70.22 | 237228 |
| 1730241600 | 70.68 | 0.5 | 0.71 | 69.48 | 70.73 | 69.31 | 191830 |
| 1730155200 | 70.18 | 1.24 | 1.80 | 69.67 | 70.805 | 69.21 | 277774 |
| 1729896000 | 68.94 | -0.3 | -0.43 | 69.55 | 70.26 | 68.92 | 168425 |
| 1729809600 | 69.24 | -0.41 | -0.59 | 69.98 | 70.34 | 68.615 | 420772 |
| 1729723200 | 69.65 | -0.24 | -0.34 | 68.84 | 70.42 | 68.76 | 249341 |
| 1729636800 | 69.89 | 0.18 | 0.26 | 69.57 | 70.265 | 68.52 | 492486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
