Korn Ferry Common Stock (KFY)

Historical Prices For Korn Ferry Common Stock (KFY)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	69.22	69.92	68.97	69.50	301,035	69.50
9/30/2025	70.03	70.35	69.39	69.98	352,206	69.98
9/29/2025	70.78	70.78	69.91	70.17	316,561	70.17
9/26/2025	70.12	70.92	69.68	70.38	302,206	70.38
9/25/2025	71.34	71.43	70.37	70.53	508,100	70.05
9/24/2025	72.44	73.00	71.42	71.70	291,197	71.21
9/23/2025	72.95	73.86	72.12	72.44	545,983	71.95
9/22/2025	73.01	73.42	72.53	72.96	370,796	72.46
9/19/2025	74.32	74.56	73.01	73.07	1,132,519	72.57
9/18/2025	72.75	73.77	72.29	73.45	386,159	72.95
9/17/2025	73.13	74.19	72.24	72.40	456,039	71.91
9/16/2025	72.06	73.27	71.90	73.02	380,253	72.52
9/15/2025	72.43	73.14	71.89	72.43	439,285	71.94
9/12/2025	74.88	74.92	72.24	72.28	526,110	71.79
9/11/2025	72.72	75.19	72.52	75.07	694,099	74.56
9/10/2025	73.06	74.46	71.92	72.72	925,806	72.23
9/09/2025	76.38	78.50	72.69	72.93	863,312	72.43
9/08/2025	73.07	73.34	72.15	72.51	739,633	72.02
9/05/2025	73.85	74.64	73.00	73.23	337,469	72.73
9/04/2025	73.99	73.99	73.27	73.72	423,554	73.22
9/03/2025	73.62	74.24	73.36	73.59	309,317	73.09
9/02/2025	73.14	74.25	73.05	73.90	425,891	73.40
8/29/2025	75.00	75.75	74.03	74.14	335,573	73.64
8/28/2025	75.47	75.47	74.28	74.87	353,711	74.36
8/27/2025	74.61	75.36	74.32	75.09	370,341	74.58
8/26/2025	76.28	76.47	74.65	74.74	323,630	74.23
8/25/2025	76.36	76.60	76.08	76.22	362,190	75.70
8/22/2025	73.57	76.53	73.48	76.46	452,318	75.94
8/21/2025	73.07	73.64	72.70	72.90	136,851	72.40
8/20/2025	73.86	73.94	73.06	73.10	207,484	72.60
8/19/2025	73.43	74.02	73.03	73.73	196,796	73.23
8/18/2025	72.64	73.48	72.54	73.18	284,001	72.68
8/15/2025	73.39	73.46	72.04	72.46	234,164	71.97
8/14/2025	73.97	73.98	72.84	73.25	256,583	72.75
8/13/2025	71.92	74.54	71.92	74.52	259,088	74.01
8/12/2025	70.77	71.91	70.59	71.75	347,562	71.26
8/11/2025	71.10	71.81	70.18	70.59	221,702	70.11
8/08/2025	70.60	71.33	70.23	71.04	171,735	70.56
8/07/2025	71.06	71.44	70.17	70.50	199,538	70.02
8/06/2025	70.44	70.52	69.91	70.46	208,471	69.98
8/05/2025	69.93	71.16	69.93	70.46	343,874	69.98
8/04/2025	69.24	69.78	69.22	69.61	209,731	69.14
8/01/2025	70.20	70.42	68.75	69.05	338,354	68.58
7/31/2025	71.00	71.81	70.70	70.87	315,333	70.39
7/30/2025	72.86	73.00	71.37	71.66	248,721	71.17
7/29/2025	73.71	73.71	72.45	72.55	254,707	72.06
7/28/2025	73.67	74.14	73.31	73.51	290,765	73.01
7/25/2025	73.84	74.02	73.29	73.71	226,258	73.21
7/24/2025	74.00	74.41	73.48	73.54	297,484	73.04
7/23/2025	73.69	74.27	73.37	74.03	330,375	73.53
7/22/2025	73.43	74.08	73.23	73.57	289,736	73.07
7/21/2025	74.15	74.61	73.13	73.15	298,864	72.65
7/18/2025	74.50	75.53	73.84	73.97	433,355	73.47
7/17/2025	73.60	74.76	73.40	74.50	437,285	73.99
7/16/2025	72.31	73.71	71.94	73.65	417,055	73.15
7/15/2025	73.95	74.29	72.01	72.07	473,000	71.58
7/14/2025	73.51	74.11	73.12	74.08	466,648	73.58
7/11/2025	74.47	74.60	73.42	73.57	428,901	73.07
7/10/2025	74.72	75.38	74.34	74.80	453,092	74.29
7/09/2025	73.84	74.89	73.07	74.89	461,716	74.38
7/08/2025	73.43	74.40	73.31	73.81	741,741	73.31
7/07/2025	73.53	74.02	72.72	73.37	726,369	72.87
7/03/2025	74.61	74.63	73.68	73.98	270,999	73.48
7/02/2025	73.85	74.65	72.87	74.64	663,091	73.66