5 DAY PERFORMANCE
-12.66%
1 MONTH PERFORMANCE
-10.46%
3 MONTH PERFORMANCE
+0.47%
6 MONTH PERFORMANCE
-6.65%
YEAR-TO-DATE PERFORMANCE
-5.12%
1 YEAR PERFORMANCE
-14.20%
Korn Ferry Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $66.77 | $68.03 (1.89%) | $68.26 | $66.64 | 360.50 K | $3.51 B |
| 05/21/2026 | $65.89 | $66.64 (1.14%) | $66.87 | $64.99 | 300.20 K | $3.44 B |
| 05/20/2026 | $65.08 | $66.26 (1.81%) | $66.29 | $64.34 | 433.70 K | $3.42 B |
| 05/19/2026 | $66.23 | $65.38 (-1.28%) | $66.82 | $64.86 | 436.75 K | $3.37 B |
| 05/18/2026 | $63.37 | $65.68 (3.65%) | $66.57 | $63.37 | 402.60 K | $3.39 B |
| 05/15/2026 | $64.63 | $63.80 (-1.28%) | $64.74 | $63.43 | 445.70 K | $3.29 B |
| 05/14/2026 | $64.11 | $64.11 (0%) | $65.74 | $64.08 | 484.60 K | $3.31 B |
| 05/13/2026 | $65.42 | $64.51 (-1.39%) | $65.42 | $62.56 | 568.50 K | $3.33 B |
| 05/12/2026 | $66.69 | $65.97 (-1.08%) | $67.08 | $65.42 | 300.80 K | $3.40 B |
| 05/11/2026 | $67.72 | $66.57 (-1.7%) | $67.75 | $66.50 | 276.00 K | $3.43 B |
| 05/08/2026 | $66.63 | $67.78 (1.73%) | $68.03 | $66.14 | 315.70 K | $3.50 B |
| 05/07/2026 | $66.22 | $67.14 (1.39%) | $67.87 | $66.22 | 456.52 K | $3.46 B |
| 05/06/2026 | $66.72 | $66.00 (-1.08%) | $66.72 | $65.91 | 339.50 K | $3.41 B |
| 05/05/2026 | $66.59 | $66.93 (0.51%) | $67.46 | $65.53 | 266.20 K | $3.45 B |
| 05/04/2026 | $66.32 | $66.46 (0.21%) | $67.52 | $65.80 | 377.03 K | $3.43 B |
| 05/01/2026 | $66.91 | $66.52 (-0.58%) | $67.27 | $66.24 | 307.00 K | $3.43 B |
| 04/30/2026 | $65.62 | $66.44 (1.25%) | $66.94 | $65.30 | 467.43 K | $3.43 B |
| 04/29/2026 | $67.05 | $66.33 (-1.07%) | $67.47 | $66.30 | 380.02 K | $3.42 B |
| 04/28/2026 | $67.28 | $67.20 (-0.12%) | $68.76 | $67.15 | 370.01 K | $3.47 B |
| 04/27/2026 | $65.91 | $66.12 (0.32%) | $67.03 | $65.10 | 353.50 K | $3.41 B |
| 04/24/2026 | $64.97 | $65.80 (1.28%) | $65.90 | $60.99 | 320.80 K | $3.39 B |
| 04/23/2026 | $66.61 | $65.35 (-1.89%) | $66.93 | $64.01 | 533.30 K | $3.37 B |
| 04/22/2026 | $67.10 | $67.12 (0.03%) | $67.18 | $66.54 | 297.13 K | $3.46 B |
| 04/21/2026 | $66.94 | $66.93 (-0.01%) | $68.23 | $66.79 | 487.60 K | $3.45 B |
| 04/20/2026 | $65.72 | $66.63 (1.38%) | $66.91 | $65.72 | 335.72 K | $3.44 B |
| 04/17/2026 | $65.70 | $65.76 (0.09%) | $66.58 | $65.40 | 593.10 K | $3.39 B |
| 04/16/2026 | $64.64 | $65.42 (1.21%) | $65.64 | $64.30 | 549.87 K | $3.38 B |
| 04/15/2026 | $63.54 | $64.33 (1.24%) | $64.80 | $63.48 | 430.94 K | $3.32 B |
| 04/14/2026 | $63.30 | $63.30 (0%) | $64.00 | $62.79 | 304.50 K | $3.27 B |
| 04/13/2026 | $60.48 | $63.26 (4.6%) | $63.32 | $60.48 | 690.60 K | $3.26 B |
| 04/10/2026 | $63.77 | $60.53 (-5.08%) | $63.77 | $60.05 | 661.40 K | $3.12 B |
| 04/09/2026 | $63.68 | $63.95 (0.42%) | $64.09 | $62.88 | 431.72 K | $3.30 B |
| 04/08/2026 | $64.22 | $63.90 (-0.5%) | $65.25 | $63.24 | 552.32 K | $3.30 B |
| 04/07/2026 | $63.66 | $63.31 (-0.55%) | $64.07 | $62.86 | 626.27 K | $3.27 B |
| 04/06/2026 | $62.92 | $63.35 (0.68%) | $63.68 | $62.45 | 409.91 K | $3.27 B |
| 04/02/2026 | $62.44 | $63.36 (1.47%) | $63.65 | $61.65 | 501.00 K | $3.27 B |
| 04/01/2026 | $62.91 | $62.67 (-0.38%) | $63.15 | $61.50 | 552.54 K | $3.23 B |
| 03/31/2026 | $63.52 | $62.95 (-0.9%) | $64.05 | $62.23 | 516.73 K | $3.25 B |
| 03/30/2026 | $62.89 | $62.89 (0%) | $63.75 | $62.70 | 677.80 K | $3.24 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.
