5 DAY PERFORMANCE
-25.78%
1 MONTH PERFORMANCE
-19.95%
3 MONTH PERFORMANCE
-7.92%
6 MONTH PERFORMANCE
+5.21%
YEAR-TO-DATE PERFORMANCE
-5.12%
1 YEAR PERFORMANCE
-18.07%
Korn Ferry Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $84.98 | $85.06 (0.09%) | $85.87 | $84.39 | 284.92 K | $4.33 B |
| 08/20/2026 | $84.03 | $84.59 (0.67%) | $84.93 | $84.00 | 254.40 K | $4.31 B |
| 08/19/2026 | $84.01 | $84.40 (0.46%) | $85.97 | $84.01 | 326.75 K | $4.30 B |
| 08/18/2026 | $84.16 | $83.87 (-0.34%) | $85.08 | $83.71 | 370.90 K | $4.27 B |
| 08/17/2026 | $83.21 | $83.05 (-0.19%) | $83.48 | $82.72 | 271.30 K | $4.23 B |
| 08/14/2026 | $85.00 | $84.19 (-0.95%) | $85.50 | $83.49 | 228.90 K | $4.29 B |
| 08/13/2026 | $84.13 | $84.83 (0.83%) | $84.87 | $82.90 | 259.50 K | $4.32 B |
| 08/12/2026 | $81.99 | $83.30 (1.6%) | $83.31 | $81.39 | 314.62 K | $4.24 B |
| 08/11/2026 | $83.75 | $82.75 (-1.19%) | $84.07 | $82.59 | 261.10 K | $4.21 B |
| 08/10/2026 | $84.07 | $83.64 (-0.51%) | $84.52 | $83.32 | 272.80 K | $4.26 B |
| 08/07/2026 | $83.12 | $84.07 (1.14%) | $84.71 | $81.86 | 423.85 K | $4.28 B |
| 08/06/2026 | $83.56 | $82.67 (-1.07%) | $83.56 | $82.09 | 281.84 K | $4.21 B |
| 08/05/2026 | $83.95 | $83.48 (-0.56%) | $83.95 | $81.74 | 261.93 K | $4.25 B |
| 08/04/2026 | $81.46 | $83.20 (2.14%) | $83.56 | $81.44 | 367.60 K | $4.24 B |
| 08/03/2026 | $83.11 | $82.86 (-0.3%) | $84.28 | $82.60 | 313.00 K | $4.22 B |
| 07/31/2026 | $81.24 | $82.27 (1.27%) | $82.34 | $80.76 | 339.60 K | $4.19 B |
| 07/30/2026 | $83.40 | $82.11 (-1.55%) | $84.22 | $80.62 | 364.20 K | $4.18 B |
| 07/29/2026 | $84.04 | $84.69 (0.77%) | $85.69 | $83.51 | 495.81 K | $4.31 B |
| 07/28/2026 | $82.58 | $83.70 (1.36%) | $85.04 | $82.53 | 414.60 K | $4.26 B |
| 07/27/2026 | $79.20 | $81.17 (2.49%) | $81.62 | $79.20 | 364.71 K | $4.13 B |
| 07/24/2026 | $78.33 | $78.25 (-0.1%) | $79.50 | $77.93 | 422.53 K | $3.99 B |
| 07/23/2026 | $78.91 | $77.84 (-1.36%) | $78.97 | $76.60 | 421.31 K | $3.96 B |
| 07/22/2026 | $79.00 | $78.10 (-1.14%) | $79.04 | $77.53 | 309.81 K | $3.98 B |
| 07/21/2026 | $76.65 | $78.04 (1.81%) | $78.89 | $76.63 | 363.10 K | $3.97 B |
| 07/20/2026 | $78.07 | $78.02 (-0.06%) | $78.40 | $77.39 | 327.80 K | $3.97 B |
| 07/17/2026 | $78.81 | $78.61 (-0.25%) | $79.97 | $77.77 | 404.00 K | $4.00 B |
| 07/16/2026 | $77.50 | $78.87 (1.77%) | $79.19 | $76.64 | 610.73 K | $4.02 B |
| 07/15/2026 | $73.79 | $75.12 (1.8%) | $75.70 | $73.66 | 642.94 K | $3.83 B |
| 07/14/2026 | $74.03 | $73.56 (-0.63%) | $74.30 | $73.18 | 509.42 K | $3.75 B |
| 07/13/2026 | $73.63 | $75.39 (2.39%) | $75.77 | $73.63 | 386.84 K | $3.84 B |
| 07/10/2026 | $73.00 | $73.14 (0.19%) | $73.36 | $72.32 | 333.60 K | $3.73 B |
| 07/09/2026 | $70.14 | $71.88 (2.48%) | $71.93 | $69.57 | 451.40 K | $3.66 B |
| 07/08/2026 | $72.63 | $71.32 (-1.8%) | $72.63 | $71.13 | 406.00 K | $3.63 B |
| 07/07/2026 | $72.78 | $72.77 (-0.01%) | $74.04 | $72.11 | 434.00 K | $3.71 B |
| 07/06/2026 | $69.25 | $71.10 (2.67%) | $71.48 | $68.60 | 488.71 K | $3.62 B |
| 07/02/2026 | $68.24 | $69.68 (2.11%) | $69.89 | $67.87 | 684.51 K | $3.55 B |
| 07/01/2026 | $67.72 | $67.73 (0.01%) | $69.53 | $67.16 | 917.10 K | $3.45 B |
| 06/30/2026 | $69.90 | $66.58 (-4.75%) | $70.21 | $66.40 | 1.15 M | $3.39 B |
| 06/29/2026 | $72.78 | $70.52 (-3.11%) | $73.55 | $70.11 | 796.90 K | $3.59 B |
| 06/26/2026 | $70.97 | $72.19 (1.72%) | $72.83 | $70.20 | 2.35 M | $3.68 B |
| 06/25/2026 | $70.66 | $70.57 (-0.13%) | $72.58 | $69.85 | 621.50 K | $3.59 B |
| 06/24/2026 | $73.38 | $70.63 (-3.75%) | $73.38 | $69.93 | 928.41 K | $3.60 B |
| 06/23/2026 | $70.87 | $71.72 (1.2%) | $72.25 | $69.37 | 859.20 K | $3.65 B |
| 06/22/2026 | $70.18 | $67.77 (-3.43%) | $70.81 | $67.61 | 1.01 M | $3.45 B |
| 06/18/2026 | $70.57 | $71.46 (1.26%) | $71.69 | $70.06 | 1.33 M | $3.69 B |
| 06/17/2026 | $71.78 | $71.67 (-0.15%) | $72.91 | $71.17 | 642.20 K | $3.70 B |
| 06/16/2026 | $71.60 | $72.23 (0.88%) | $72.38 | $70.02 | 1.05 M | $3.73 B |
| 06/15/2026 | $72.78 | $71.37 (-1.94%) | $73.66 | $71.34 | 525.10 K | $3.68 B |
| 06/12/2026 | $73.35 | $73.22 (-0.18%) | $74.64 | $72.81 | 571.91 K | $3.78 B |
| 06/11/2026 | $73.08 | $73.26 (0.25%) | $73.80 | $72.00 | 382.21 K | $3.78 B |
| 06/10/2026 | $74.15 | $73.30 (-1.15%) | $74.54 | $73.29 | 356.24 K | $3.78 B |
| 06/09/2026 | $73.16 | $73.76 (0.82%) | $74.72 | $73.11 | 449.60 K | $3.81 B |
| 06/08/2026 | $72.26 | $72.66 (0.55%) | $73.22 | $72.12 | 409.10 K | $3.75 B |
| 06/05/2026 | $71.67 | $72.32 (0.91%) | $73.00 | $70.73 | 456.61 K | $3.73 B |
| 06/04/2026 | $70.99 | $70.76 (-0.32%) | $71.61 | $70.61 | 376.25 K | $3.65 B |
| 06/03/2026 | $70.52 | $69.46 (-1.5%) | $70.79 | $69.24 | 384.60 K | $3.58 B |
| 06/02/2026 | $70.98 | $71.35 (0.52%) | $71.45 | $70.27 | 758.00 K | $3.68 B |
| 06/01/2026 | $69.99 | $72.28 (3.27%) | $72.53 | $69.95 | 379.30 K | $3.73 B |
| 05/29/2026 | $70.21 | $69.98 (-0.33%) | $70.79 | $69.74 | 476.24 K | $3.61 B |
| 05/28/2026 | $68.92 | $69.96 (1.51%) | $70.11 | $68.73 | 340.45 K | $3.61 B |
| 05/27/2026 | $67.71 | $68.57 (1.27%) | $69.55 | $67.71 | 370.40 K | $3.54 B |
| 05/26/2026 | $67.77 | $68.10 (0.49%) | $68.40 | $67.36 | 517.40 K | $3.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
