5 DAY PERFORMANCE
-12.90%
1 MONTH PERFORMANCE
-22.79%
3 MONTH PERFORMANCE
-12.85%
6 MONTH PERFORMANCE
-2.05%
YEAR-TO-DATE PERFORMANCE
-5.12%
1 YEAR PERFORMANCE
-11.06%
Korn Ferry Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $72.82 | $71.93 (-1.22%) | $72.88 | $71.80 | 78.80 K | $3.62 B |
| 10/08/2026 | $70.85 | $72.93 (2.94%) | $73.16 | $70.46 | 670.30 K | $3.67 B |
| 10/07/2026 | $70.82 | $70.53 (-0.41%) | $71.27 | $70.47 | 386.10 K | $3.55 B |
| 10/06/2026 | $72.01 | $71.06 (-1.32%) | $72.04 | $70.64 | 371.02 K | $3.58 B |
| 10/05/2026 | $72.01 | $71.71 (-0.42%) | $72.77 | $71.53 | 817.73 K | $3.61 B |
| 10/02/2026 | $72.60 | $71.92 (-0.94%) | $73.27 | $71.60 | 611.58 K | $3.62 B |
| 10/01/2026 | $71.86 | $72.37 (0.71%) | $73.91 | $71.86 | 674.80 K | $3.64 B |
| 09/30/2026 | $71.87 | $71.59 (-0.39%) | $72.25 | $71.32 | 765.90 K | $3.60 B |
| 09/29/2026 | $71.02 | $71.98 (1.35%) | $72.06 | $70.26 | 960.60 K | $3.62 B |
| 09/28/2026 | $71.12 | $71.31 (0.27%) | $72.31 | $70.58 | 563.92 K | $3.59 B |
| 09/25/2026 | $71.38 | $71.73 (0.49%) | $72.09 | $70.96 | 611.45 K | $3.61 B |
| 09/24/2026 | $74.00 | $72.00 (-2.7%) | $74.43 | $70.57 | 978.16 K | $3.63 B |
| 09/23/2026 | $75.42 | $73.96 (-1.94%) | $75.43 | $73.91 | 562.00 K | $3.72 B |
| 09/22/2026 | $77.11 | $75.86 (-1.62%) | $77.11 | $75.08 | 352.19 K | $3.82 B |
| 09/21/2026 | $77.37 | $76.77 (-0.78%) | $77.37 | $76.46 | 359.11 K | $3.87 B |
| 09/18/2026 | $77.22 | $76.78 (-0.57%) | $77.22 | $76.07 | 1.79 M | $3.87 B |
| 09/17/2026 | $77.50 | $77.12 (-0.49%) | $77.61 | $76.11 | 352.10 K | $3.88 B |
| 09/16/2026 | $77.38 | $77.43 (0.06%) | $78.40 | $76.94 | 419.90 K | $3.90 B |
| 09/15/2026 | $77.73 | $77.84 (0.14%) | $78.32 | $77.36 | 654.60 K | $3.92 B |
| 09/14/2026 | $79.06 | $78.38 (-0.86%) | $79.58 | $77.81 | 684.30 K | $3.95 B |
| 09/11/2026 | $78.32 | $77.59 (-0.93%) | $79.03 | $77.17 | 510.91 K | $3.91 B |
| 09/10/2026 | $79.54 | $78.14 (-1.76%) | $81.50 | $77.53 | 603.03 K | $3.93 B |
| 09/09/2026 | $80.44 | $81.13 (0.86%) | $82.00 | $76.63 | 863.75 K | $4.08 B |
| 09/08/2026 | $84.71 | $82.04 (-3.15%) | $84.71 | $81.54 | 516.91 K | $4.13 B |
| 09/04/2026 | $84.09 | $85.35 (1.5%) | $85.68 | $83.17 | 621.68 K | $4.35 B |
| 09/03/2026 | $84.76 | $85.59 (0.98%) | $86.23 | $83.90 | 418.96 K | $4.36 B |
| 09/02/2026 | $84.34 | $83.59 (-0.89%) | $85.04 | $83.28 | 427.31 K | $4.26 B |
| 09/01/2026 | $85.58 | $84.65 (-1.09%) | $86.40 | $83.97 | 332.86 K | $4.31 B |
| 08/31/2026 | $86.11 | $85.55 (-0.65%) | $86.25 | $84.88 | 417.60 K | $4.36 B |
| 08/28/2026 | $86.10 | $86.28 (0.21%) | $87.51 | $85.72 | 532.60 K | $4.39 B |
| 08/27/2026 | $83.86 | $84.65 (0.94%) | $85.05 | $83.56 | 246.20 K | $4.31 B |
| 08/26/2026 | $84.17 | $83.99 (-0.21%) | $84.60 | $83.26 | 346.80 K | $4.28 B |
| 08/25/2026 | $84.04 | $84.40 (0.43%) | $85.03 | $84.01 | 212.71 K | $4.30 B |
| 08/24/2026 | $85.41 | $84.73 (-0.8%) | $86.22 | $84.50 | 415.55 K | $4.32 B |
| 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 |
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.
