NYSE - Delayed Quote
USD
Korn Ferry (KFY)
75.18
-0.89
(-1.17%)
At close: October 28 at 4:00:02 PM EDT
75.18
0.00
(0.00%)
After hours: October 28 at 5:29:37 PM EDT
Trade KFY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
75.36
76.47
74.63
75.18
75.18
307,900
Oct 27, 2026
78.51
78.84
75.79
76.07
76.07
496,600
Oct 26, 2026
78.12
80.52
77.74
78.85
78.85
944,100
Oct 23, 2026
76.68
79.60
75.73
78.30
78.30
893,700
Oct 22, 2026
73.62
76.67
73.62
76.35
76.35
549,900
Oct 21, 2026
73.08
73.98
72.63
73.07
73.07
329,200
Oct 20, 2026
72.67
73.56
72.41
73.04
73.04
265,300
Oct 19, 2026
73.58
73.58
71.69
71.89
71.89
342,100
Oct 16, 2026
73.55
73.69
72.14
73.03
73.03
485,300
Oct 15, 2026
70.19
73.10
70.19
73.02
73.02
822,900
Oct 14, 2026
71.89
72.54
70.83
70.92
70.92
812,100
Oct 13, 2026
70.42
73.10
70.42
71.90
71.90
608,300
Oct 12, 2026
71.55
72.06
70.79
70.96
70.96
382,500
Oct 9, 2026
72.82
72.92
71.40
71.66
71.66
341,400
Oct 8, 2026
70.85
73.16
70.46
72.93
72.93
670,300
Oct 7, 2026
70.82
71.27
70.47
70.53
70.53
386,100
Oct 6, 2026
72.01
72.04
70.64
71.06
71.06
371,000
Oct 5, 2026
72.01
72.77
71.53
71.71
71.71
817,700
Oct 2, 2026
72.60
73.27
71.60
71.92
71.92
611,400
Oct 1, 2026
71.86
73.91
71.86
72.37
72.37
674,700
Sep 30, 2026
71.87
72.25
71.32
71.59
71.59
765,900
Sep 29, 2026
71.02
72.06
70.26
71.98
71.98
960,600
Sep 28, 2026
71.12
72.31
70.58
71.31
71.31
563,900
Sep 25, 2026
71.38
72.09
70.96
71.73
71.73
611,400
Sep 24, 2026
74.00
74.43
70.57
72.00
72.00
978,100
Sep 23, 2026
75.42
75.43
73.91
73.96
73.96
562,000
Sep 22, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
77.11
77.11
75.08
75.86
75.86
350,200
Sep 21, 2026
77.37
77.37
76.46
76.77
76.22
359,100
Sep 18, 2026
77.22
77.22
76.07
76.78
76.23
1,785,700
Sep 17, 2026
77.50
77.62
76.11
77.12
76.57
352,100
Sep 16, 2026
77.38
78.40
76.94
77.43
76.88
419,900
Sep 15, 2026
77.73
78.32
77.36
77.84
77.28
654,600
Sep 14, 2026
79.06
79.58
77.81
78.38
77.82
684,300
Sep 11, 2026
78.32
79.03
77.17
77.59
77.03
510,900
Sep 10, 2026
79.54
81.50
77.53
78.14
77.58
603,000
Sep 9, 2026
80.44
82.00
76.63
81.13
80.55
863,700
Sep 8, 2026
84.71
84.71
81.54
82.04
81.45
516,600
Sep 4, 2026
84.09
85.68
83.17
85.35
84.74
621,600
Sep 3, 2026
84.76
86.23
83.90
85.59
84.98
418,900
Sep 2, 2026
84.34
85.04
83.28
83.59
82.99
427,300
Sep 1, 2026
85.58
86.40
83.97
84.65
84.04
332,700
Aug 31, 2026
86.11
86.25
84.88
85.55
84.94
417,600
Aug 28, 2026
86.10
87.51
85.72
86.28
85.66
532,600
Aug 27, 2026
83.86
85.05
83.56
84.65
84.04
246,200
Aug 26, 2026
84.17
84.60
83.26
83.99
83.39
346,800
Aug 25, 2026
84.04
85.03
84.01
84.40
83.80
212,700
Aug 24, 2026
85.41
86.22
84.50
84.73
84.12
415,500
Aug 21, 2026
84.98
85.87
84.39
85.06
84.45
284,900
Aug 20, 2026
84.03
84.93
84.00
84.59
83.98
254,400
Aug 19, 2026
84.01
85.97
84.01
84.40
83.80
326,700
Aug 18, 2026
84.16
85.08
83.71
83.87
83.27
370,900
Aug 17, 2026
83.21
83.48
82.72
83.05
82.46
271,300
Aug 14, 2026
85.00
85.50
83.49
84.19
83.59
228,900
Aug 13, 2026
84.13
84.87
82.90
84.83
84.22
259,500
Aug 12, 2026
81.99
83.31
81.39
83.30
82.70
314,600
Aug 11, 2026
83.75
84.07
82.59
82.75
82.16
261,100
Aug 10, 2026
84.07
84.52
83.32
83.64
83.04
272,800
Aug 7, 2026
83.12
84.71
81.86
84.07
83.47
423,600
Aug 6, 2026
83.56
83.56
82.09
82.67
82.08
281,800
Aug 5, 2026
83.95
83.95
81.74
83.48
82.88
261,900
Aug 4, 2026
81.46
83.56
81.44
83.20
82.60
367,600
Aug 3, 2026
83.11
84.28
82.60
82.86
82.27
313,000
Jul 31, 2026
81.24
82.34
80.76
82.27
81.68
339,600
Jul 30, 2026
83.40
84.22
80.62
82.11
81.52
364,200
Jul 29, 2026
84.04
85.69
83.51
84.69
84.08
495,800
Jul 28, 2026
82.58
85.04
82.53
83.70
83.10
414,600
Jul 27, 2026
79.20
81.62
79.20
81.17
80.59
364,700
Jul 24, 2026
78.33
79.50
77.93
78.25
77.69
422,500
Jul 23, 2026
78.91
78.97
76.60
77.84
77.28
421,300
Jul 22, 2026
79.00
79.04
77.53
78.10
77.54
309,800
Jul 21, 2026
76.65
78.89
76.63
78.04
77.48
363,100
Jul 20, 2026
78.07
78.40
77.39
78.02
77.46
327,800
Jul 17, 2026
78.81
79.97
77.77
78.61
78.05
404,000
Jul 16, 2026
77.50
79.19
76.64
78.87
78.30
610,700
Jul 15, 2026
73.79
75.70
73.66
75.12
74.58
642,900
Jul 14, 2026
74.03
74.30
73.18
73.56
73.03
509,400
Jul 13, 2026
73.63
75.77
73.63
75.39
74.85
386,800
Jul 10, 2026
73.00
73.36
72.32
73.14
72.62
333,600
Jul 9, 2026
70.14
71.93
69.57
71.88
71.37
451,400
Jul 8, 2026
72.63
72.63
71.13
71.32
70.81
406,000
Jul 7, 2026
72.78
74.04
72.11
72.77
72.25
434,000
Jul 6, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
69.25
71.48
68.60
71.10
70.59
488,700
Jul 2, 2026
68.24
69.89
67.87
69.68
68.63
684,500
Jul 1, 2026
67.72
69.53
67.16
67.73
66.71
917,100
Jun 30, 2026
69.90
70.21
66.40
66.58
65.58
1,147,900
Jun 29, 2026
72.78
73.55
70.11
70.52
69.46
796,900
Jun 26, 2026
70.97
72.83
70.20
72.19
71.11
2,354,800
Jun 25, 2026
70.66
72.58
69.85
70.57
69.51
621,500
Jun 24, 2026
73.38
73.38
69.93
70.63
69.57
928,400
Jun 23, 2026
70.87
72.25
69.37
71.72
70.64
859,200
Jun 22, 2026
70.18
70.81
67.61
67.77
66.75
1,010,500
Jun 18, 2026
70.57
71.69
70.06
71.46
70.39
1,329,600
Jun 17, 2026
71.78
72.91
71.17
71.67
70.59
641,900
Jun 16, 2026
71.60
72.38
70.02
72.23
71.15
1,051,900
Jun 15, 2026
72.78
73.66
71.34
71.37
70.30
525,100
Jun 12, 2026
73.35
74.64
72.81
73.22
72.12
571,900
Jun 11, 2026
73.08
73.80
72.00
73.26
72.16
382,000
Jun 10, 2026
74.15
74.54
73.29
73.30
72.20
355,800
Jun 9, 2026
73.16
74.72
73.11
73.76
72.65
449,600
Jun 8, 2026
72.26
73.22
72.12
72.66
71.57
409,100
Jun 5, 2026
71.67
73.00
70.73
72.32
71.24
456,600
Jun 4, 2026
70.99
71.61
70.61
70.76
69.70
376,200
Jun 3, 2026
70.52
70.79
69.24
69.46
68.42
384,600
Jun 2, 2026
70.98
71.45
70.27
71.35
70.28
758,000
Jun 1, 2026
69.99
72.53
69.95
72.28
71.20
379,300
May 29, 2026
70.21
70.79
69.74
69.98
68.93
476,200
May 28, 2026
68.92
70.11
68.73
69.96
68.91
340,400
May 27, 2026
67.71
69.55
67.71
68.57
67.54
370,400
May 26, 2026
67.77
68.40
67.36
68.10
67.08
517,400
May 22, 2026
66.77
68.26
66.64
68.03
67.01
360,500
May 21, 2026
65.89
66.87
64.99
66.64
65.64
300,200
May 20, 2026
65.08
66.29
64.34
66.26
65.27
433,700
May 19, 2026
66.23
66.82
64.87
65.38
64.40
436,700
May 18, 2026
63.37
66.57
63.37
65.68
64.69
402,600
May 15, 2026
64.63
64.74
63.43
63.80
62.84
445,700
May 14, 2026
64.11
65.74
64.08
64.11
63.15
484,600
May 13, 2026
65.42
65.42
62.56
64.51
63.54
568,500
May 12, 2026
66.69
67.08
65.42
65.97
64.98
300,800
May 11, 2026
67.72
67.75
66.50
66.57
65.57
276,000
May 8, 2026
66.63
68.03
66.14
67.78
66.76
315,700
May 7, 2026
66.22
67.87
66.22
67.14
66.13
456,500
May 6, 2026
66.72
66.72
65.91
66.00
65.01
339,500
May 5, 2026
66.59
67.46
65.53
66.93
65.93
266,200
May 4, 2026
66.32
67.52
65.80
66.46
65.46
377,000
May 1, 2026
66.91
67.27
66.24
66.52
65.52
307,000
Apr 30, 2026
65.62
66.94
65.30
66.44
65.44
467,400
Apr 29, 2026
67.05
67.47
66.30
66.33
65.33
380,000
Apr 28, 2026
67.28
68.76
67.15
67.20
66.19
370,000
Apr 27, 2026
65.91
67.03
65.10
66.12
65.13
353,500
Apr 24, 2026
64.97
65.90
60.99
65.80
64.81
320,800
Apr 23, 2026
66.61
66.93
64.01
65.35
64.37
533,300
Apr 22, 2026
67.10
67.18
66.54
67.12
66.11
297,100
Apr 21, 2026
66.94
68.23
66.79
66.93
65.93
487,600
Apr 20, 2026
65.72
66.91
65.72
66.63
65.63
335,700
Apr 17, 2026
65.70
66.58
65.40
65.76
64.77
593,100
Apr 16, 2026
64.64
65.64
64.30
65.42
64.44
549,800
Apr 15, 2026
63.54
64.80
63.48
64.33
63.36
430,900
Apr 14, 2026
63.30
64.00
62.79
63.30
62.35
304,500
Apr 13, 2026
60.48
63.32
60.48
63.26
62.31
690,600
Apr 10, 2026
63.77
63.77
60.05
60.53
59.62
661,400
Apr 9, 2026
63.68
64.09
62.88
63.95
62.99
431,700
Apr 8, 2026
64.22
65.25
63.24
63.90
62.94
552,300
Apr 7, 2026
63.66
64.07
62.86
63.31
62.36
626,200
Apr 6, 2026
62.92
63.68
62.45
63.35
62.40
409,900
Apr 2, 2026
62.44
63.65
61.65
63.36
62.41
501,000
Apr 1, 2026
62.91
63.15
61.50
62.67
61.73
552,500
Mar 31, 2026
63.52
64.05
62.23
62.95
62.01
516,700
Mar 30, 2026
62.89
63.75
62.70
62.89
61.95
677,800
Mar 27, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
62.99
63.23
61.95
62.35
61.41
360,600
Mar 26, 2026
62.75
64.80
62.75
64.06
62.56
508,600
Mar 25, 2026
63.31
63.31
61.53
63.01
61.53
534,700
Mar 24, 2026
62.36
63.23
61.57
62.69
61.22
522,200
Mar 23, 2026
62.95
63.57
61.96
62.89
61.41
615,800
Mar 20, 2026
62.37
62.67
61.66
61.76
60.31
3,051,300
Mar 19, 2026
60.35
62.14
60.28
61.76
60.31
640,200
Mar 18, 2026
60.85
61.45
60.41
60.48
59.06
541,100
Mar 17, 2026
61.19
61.77
60.64
61.26
59.82
474,500
Mar 16, 2026
60.92
61.20
60.46
60.48
59.06
463,300
Mar 13, 2026
62.10
62.21
60.41
60.68
59.26
545,600
Mar 12, 2026
61.85
63.33
61.33
61.52
60.08
575,900
Mar 11, 2026
62.60
63.19
61.51
62.45
60.99
590,000
Mar 10, 2026
62.39
62.86
60.39
62.59
61.12
590,700
Mar 9, 2026
62.65
63.60
60.65
62.63
61.16
848,800
Mar 6, 2026
64.24
64.62
62.23
63.60
62.11
813,100
Mar 5, 2026
62.66
65.18
62.66
65.08
63.55
1,292,500
Mar 4, 2026
62.88
63.47
62.19
63.20
61.72
498,700
Mar 3, 2026
61.22
62.76
60.73
62.47
61.00
547,800
Mar 2, 2026
61.54
62.72
61.45
62.20
60.74
390,200
Feb 27, 2026
62.30
63.01
60.91
62.67
61.20
553,800
Feb 26, 2026
60.71
63.08
60.69
62.93
61.45
615,900
Feb 25, 2026
59.70
60.35
59.09
59.98
58.57
608,700
Feb 24, 2026
60.04
60.60
58.95
59.54
58.14
650,100
Feb 23, 2026
62.24
62.24
59.46
59.54
58.14
658,000
Feb 20, 2026
63.00
63.51
62.01
62.20
60.74
385,000
Feb 19, 2026
62.40
62.99
62.02
62.87
61.40
496,400
Feb 18, 2026
61.46
63.01
61.38
62.64
61.17
520,700
Feb 17, 2026
61.54
61.70
60.48
61.33
59.89
405,400
Feb 13, 2026
60.72
61.77
60.02
61.23
59.79
432,300
Feb 12, 2026
62.53
63.11
60.16
60.17
58.76
678,700
Feb 11, 2026
68.13
68.31
62.18
62.41
60.95
574,600
Feb 10, 2026
66.46
68.22
66.46
67.98
66.39
576,800
Feb 9, 2026
67.85
68.61
66.60
66.62
65.06
426,800
Feb 6, 2026
66.85
69.44
66.72
68.11
66.51
747,900
Feb 5, 2026
67.40
67.99
66.53
66.78
65.21
613,900
Feb 4, 2026
67.71
68.45
66.59
67.05
65.48
814,300
Feb 3, 2026
69.01
69.71
66.96
67.37
65.79
475,900
Feb 2, 2026
69.25
70.47
68.12
70.08
68.44
369,100
Jan 30, 2026
67.21
69.70
67.21
69.47
67.84
701,900
Jan 29, 2026
66.85
67.40
66.18
67.25
65.67
600,200
Jan 28, 2026
67.70
68.00
66.26
66.35
64.79
334,900
Jan 27, 2026
67.99
67.99
67.05
67.77
66.18
337,400
Jan 26, 2026
68.15
68.31
66.93
68.19
66.59
376,800
Jan 23, 2026
68.58
69.03
67.83
68.01
66.41
276,900
Jan 22, 2026
68.32
69.15
68.29
68.74
67.13
559,600
Jan 21, 2026
66.99
68.22
66.99
67.80
66.21
418,500
Jan 20, 2026
67.01
67.98
66.28
66.48
64.92
309,100
Jan 16, 2026
68.13
68.28
67.53
67.97
66.38
338,400
Jan 15, 2026
67.87
68.90
67.72
68.74
67.13
255,000
Jan 14, 2026
67.55
68.23
67.07
67.67
66.08
322,000
Jan 13, 2026
69.05
69.05
66.81
67.29
65.71
529,700
Jan 12, 2026
68.73
68.98
68.15
68.86
67.24
468,900
Jan 9, 2026
67.79
69.40
67.38
68.98
67.36
449,100
Jan 8, 2026
66.19
68.14
66.19
68.04
66.44
392,900
Jan 7, 2026
66.97
66.97
65.58
66.59
65.03
331,400
Jan 6, 2026
65.88
66.81
65.41
66.59
65.03
540,400
Jan 5, 2026
65.99
67.49
65.70
65.73
64.19
538,600
Jan 2, 2026
66.01
66.71
65.41
66.39
64.83
283,000
Dec 31, 2025
66.75
66.75
65.85
66.02
64.47
210,900
Dec 30, 2025
66.80
67.61
66.51
66.87
65.30
296,600
Dec 29, 2025
66.96
67.20
66.78
67.06
65.49
289,200
Dec 26, 2025
66.84
67.17
66.29
67.10
65.53
353,200
Dec 24, 2025
66.58
66.89
65.80
66.65
65.09
267,900
Dec 23, 2025
67.15
67.49
66.28
66.52
64.96
446,800
Dec 22, 2025
68.01
68.67
66.97
67.28
65.70
574,800
Dec 19, 2025
0.48
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
68.54
69.30
68.21
68.26
66.66
1,560,400
Dec 18, 2025
69.27
69.77
68.77
69.30
67.21
476,700
Dec 17, 2025
68.28
69.44
68.28
69.05
66.96
502,900
Dec 16, 2025
69.08
69.40
68.45
68.46
66.39
503,700
Dec 15, 2025
70.08
70.65
68.58
68.83
66.75
584,400
Dec 12, 2025
69.15
70.00
68.81
69.88
67.77
750,300
Dec 11, 2025
68.20
69.13
67.61
68.70
66.62
557,500
Dec 10, 2025
67.72
68.22
66.27
67.43
65.39
813,300
Dec 9, 2025
65.25
68.01
65.25
67.57
65.53
855,900
Dec 8, 2025
66.11
67.02
64.90
64.97
63.01
596,200
Dec 5, 2025
66.11
67.14
65.71
66.07
64.07
435,100
Dec 4, 2025
66.61
66.95
66.04
66.48
64.47
379,100
Dec 3, 2025
66.33
67.25
66.02
66.44
64.43
349,000
Dec 2, 2025
65.90
66.64
65.43
66.01
64.02
358,500
Dec 1, 2025
65.34
66.68
65.34
65.77
63.78
465,700
Nov 28, 2025
65.95
66.40
65.17
65.77
63.78
313,300
Nov 26, 2025
65.77
66.35
65.37
65.46
63.48
592,300
Nov 25, 2025
65.38
67.38
65.37
66.25
64.25
556,000
Nov 24, 2025
64.72
65.17
64.20
64.38
62.43
379,900
Nov 21, 2025
63.02
65.33
62.58
64.88
62.92
450,200
Nov 20, 2025
63.91
64.31
62.46
62.57
60.68
364,900
Nov 19, 2025
63.83
63.98
63.21
63.40
61.48
234,400
Nov 18, 2025
63.36
64.03
63.36
63.64
61.72
224,600
Nov 17, 2025
65.00
65.00
63.51
63.55
61.63
228,200
Nov 14, 2025
65.09
65.60
64.36
65.00
63.04
225,800
Nov 13, 2025
65.21
66.37
64.85
65.34
63.37
327,700
Nov 12, 2025
65.70
66.10
65.23
65.65
63.67
275,600
Nov 11, 2025
64.43
65.38
64.17
65.36
63.38
177,800
Nov 10, 2025
64.92
65.14
63.66
64.22
62.28
355,700
Nov 7, 2025
64.97
65.89
64.19
64.50
62.55
435,900
Nov 6, 2025
65.78
66.10
63.97
64.98
63.02
469,500
Nov 5, 2025
65.24
66.65
65.13
66.37
64.36
345,300
Nov 4, 2025
64.23
65.45
64.23
65.35
63.38
484,100
Nov 3, 2025
64.85
65.26
63.95
64.28
62.34
604,000
Oct 31, 2025
65.39
65.77
64.52
64.70
62.74
583,200
Oct 30, 2025
66.32
67.20
65.01
65.39
63.41
639,500
Oct 29, 2025
69.99
70.67
66.37
66.50
64.49
944,300
