5 DAY PERFORMANCE
+4.75%
1 MONTH PERFORMANCE
+7.97%
3 MONTH PERFORMANCE
-4.51%
6 MONTH PERFORMANCE
-0.21%
YEAR-TO-DATE PERFORMANCE
+3.25%
1 YEAR PERFORMANCE
-3.97%
Korn Ferry Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $66.03 | $64.97 (-1.6%) | $67.02 | $64.91 | 476.62 K | $3.34 B |
| 12/05/2025 | $66.11 | $66.07 (-0.06%) | $67.14 | $65.71 | 435.12 K | $3.40 B |
| 12/04/2025 | $66.61 | $66.48 (-0.2%) | $66.95 | $66.04 | 379.10 K | $3.42 B |
| 12/03/2025 | $66.33 | $66.44 (0.17%) | $67.25 | $66.02 | 349.00 K | $3.42 B |
| 12/02/2025 | $65.90 | $66.01 (0.17%) | $66.64 | $65.43 | 358.51 K | $3.40 B |
| 12/01/2025 | $65.34 | $65.77 (0.66%) | $66.68 | $65.34 | 465.70 K | $3.38 B |
| 11/28/2025 | $65.95 | $65.77 (-0.27%) | $66.40 | $65.17 | 313.33 K | $3.38 B |
| 11/26/2025 | $65.77 | $65.46 (-0.47%) | $66.35 | $65.37 | 592.30 K | $3.37 B |
| 11/25/2025 | $65.38 | $66.25 (1.33%) | $67.38 | $65.37 | 556.04 K | $3.41 B |
| 11/24/2025 | $64.72 | $64.38 (-0.53%) | $65.17 | $64.20 | 379.93 K | $3.31 B |
| 11/21/2025 | $63.02 | $64.88 (2.95%) | $65.33 | $62.58 | 450.20 K | $3.34 B |
| 11/20/2025 | $63.91 | $62.57 (-2.1%) | $64.31 | $62.46 | 364.92 K | $3.22 B |
| 11/19/2025 | $63.83 | $63.40 (-0.67%) | $63.98 | $63.21 | 234.43 K | $3.26 B |
| 11/18/2025 | $63.36 | $63.64 (0.44%) | $64.03 | $63.36 | 224.62 K | $3.28 B |
| 11/17/2025 | $65.00 | $63.55 (-2.23%) | $65.00 | $63.51 | 228.20 K | $3.27 B |
| 11/14/2025 | $65.09 | $65.00 (-0.14%) | $65.60 | $64.36 | 225.84 K | $3.35 B |
| 11/13/2025 | $65.21 | $65.34 (0.2%) | $66.36 | $64.85 | 327.70 K | $3.36 B |
| 11/12/2025 | $65.70 | $65.65 (-0.08%) | $66.10 | $65.22 | 275.61 K | $3.38 B |
| 11/11/2025 | $64.43 | $65.36 (1.44%) | $65.38 | $64.17 | 177.80 K | $3.36 B |
| 11/10/2025 | $64.92 | $64.22 (-1.08%) | $65.14 | $63.66 | 355.71 K | $3.31 B |
| 11/07/2025 | $64.97 | $64.50 (-0.72%) | $65.89 | $64.19 | 435.90 K | $3.32 B |
| 11/06/2025 | $65.78 | $64.98 (-1.22%) | $66.10 | $63.97 | 469.50 K | $3.34 B |
| 11/05/2025 | $65.24 | $66.37 (1.73%) | $66.65 | $65.13 | 345.35 K | $3.42 B |
| 11/04/2025 | $64.23 | $65.35 (1.74%) | $65.45 | $64.23 | 484.10 K | $3.36 B |
| 11/03/2025 | $64.85 | $64.28 (-0.88%) | $65.26 | $63.95 | 604.05 K | $3.31 B |
| 10/31/2025 | $65.39 | $64.70 (-1.06%) | $65.77 | $64.52 | 583.25 K | $3.33 B |
| 10/30/2025 | $66.32 | $65.39 (-1.4%) | $67.20 | $65.01 | 639.50 K | $3.37 B |
| 10/29/2025 | $69.99 | $66.50 (-4.99%) | $70.67 | $66.37 | 944.32 K | $3.42 B |
| 10/28/2025 | $70.12 | $70.31 (0.27%) | $70.41 | $69.62 | 358.82 K | $3.62 B |
| 10/27/2025 | $71.32 | $70.28 (-1.46%) | $71.49 | $70.27 | 171.90 K | $3.62 B |
| 10/24/2025 | $71.71 | $71.04 (-0.93%) | $71.71 | $70.79 | 365.50 K | $3.66 B |
| 10/23/2025 | $70.80 | $71.00 (0.28%) | $71.72 | $70.40 | 415.19 K | $3.65 B |
| 10/22/2025 | $70.34 | $71.00 (0.94%) | $71.23 | $69.94 | 365.70 K | $3.65 B |
| 10/21/2025 | $69.23 | $70.11 (1.27%) | $70.34 | $69.01 | 313.60 K | $3.61 B |
| 10/20/2025 | $69.09 | $68.97 (-0.17%) | $69.53 | $68.67 | 178.15 K | $3.55 B |
| 10/17/2025 | $68.36 | $68.40 (0.06%) | $68.84 | $67.96 | 232.10 K | $3.52 B |
| 10/16/2025 | $69.17 | $68.27 (-1.3%) | $69.70 | $67.93 | 401.00 K | $3.51 B |
| 10/15/2025 | $69.87 | $69.46 (-0.59%) | $70.22 | $68.35 | 533.52 K | $3.57 B |
| 10/14/2025 | $68.85 | $69.74 (1.29%) | $70.26 | $68.56 | 623.95 K | $3.59 B |
| 10/13/2025 | $68.58 | $69.40 (1.2%) | $70.33 | $68.48 | 415.40 K | $3.57 B |
| 10/10/2025 | $69.81 | $67.92 (-2.71%) | $70.30 | $67.85 | 557.80 K | $3.50 B |
| 10/09/2025 | $70.18 | $70.43 (0.36%) | $70.59 | $69.47 | 333.50 K | $3.62 B |
| 10/08/2025 | $70.31 | $70.64 (0.47%) | $70.93 | $69.98 | 280.50 K | $3.64 B |
| 10/07/2025 | $71.22 | $70.62 (-0.84%) | $71.22 | $70.36 | 697.34 K | $3.63 B |
| 10/06/2025 | $70.48 | $71.33 (1.21%) | $73.25 | $70.44 | 679.60 K | $3.67 B |
| 10/03/2025 | $69.29 | $69.63 (0.49%) | $70.10 | $69.29 | 288.10 K | $3.58 B |
| 10/02/2025 | $69.45 | $69.22 (-0.33%) | $69.88 | $68.65 | 265.73 K | $3.56 B |
| 10/01/2025 | $69.22 | $69.50 (0.4%) | $69.92 | $68.97 | 301.04 K | $3.58 B |
| 09/30/2025 | $70.03 | $69.98 (-0.07%) | $70.35 | $69.39 | 352.21 K | $3.60 B |
| 09/29/2025 | $70.78 | $70.17 (-0.86%) | $70.78 | $69.91 | 316.60 K | $3.61 B |
| 09/26/2025 | $70.12 | $70.38 (0.37%) | $70.92 | $69.68 | 292.64 K | $3.62 B |
| 09/25/2025 | $71.34 | $70.53 (-1.14%) | $71.43 | $70.37 | 508.10 K | $3.63 B |
| 09/24/2025 | $72.44 | $71.70 (-1.02%) | $73.00 | $71.42 | 291.20 K | $3.69 B |
| 09/23/2025 | $72.95 | $72.44 (-0.7%) | $73.86 | $72.12 | 546.00 K | $3.73 B |
| 09/22/2025 | $73.01 | $72.96 (-0.07%) | $73.43 | $72.53 | 370.80 K | $3.75 B |
| 09/19/2025 | $74.32 | $73.07 (-1.68%) | $74.57 | $73.01 | 1.13 M | $3.76 B |
| 09/18/2025 | $72.75 | $73.45 (0.96%) | $73.77 | $72.29 | 386.16 K | $3.78 B |
| 09/17/2025 | $73.13 | $72.40 (-1%) | $74.19 | $72.24 | 456.04 K | $3.73 B |
| 09/16/2025 | $72.06 | $73.02 (1.33%) | $73.27 | $71.90 | 380.30 K | $3.76 B |
| 09/15/2025 | $72.43 | $72.43 (0%) | $73.14 | $71.89 | 439.31 K | $3.73 B |
| 09/12/2025 | $74.88 | $72.28 (-3.47%) | $74.92 | $72.24 | 526.11 K | $3.72 B |
| 09/11/2025 | $72.72 | $75.07 (3.23%) | $75.19 | $72.52 | 694.10 K | $3.86 B |
| 09/10/2025 | $73.06 | $72.72 (-0.47%) | $74.46 | $71.92 | 925.81 K | $3.74 B |
| 09/09/2025 | $76.38 | $72.93 (-4.52%) | $78.50 | $72.69 | 863.31 K | $3.75 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.
