Skip to main content
KFY logo

Korn Ferry

KFYNYSEIndustrialsStaffing & Employment Services

$73.03Today:- (-)1Y +6.75%

As of Oct 16, 2026 close

Market cap
$3.75B
P/E (TTM)
13.40
Forward P/E
12.16
Dividend yield
2.92%
52-week range
$58.95$87.51
Volume (live)
-
Avg. volume (3M)
623.48K

Korn Ferry (KFY) Historical Stock Prices

Analyze Korn Ferry (KFY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Korn Ferry (KFY) Interactive Price Chart

Interactive historical price chart showing Korn Ferry stock price movements and trends across multiple time periods.

Loading chart...

KFY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
KFY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202673.5573.6972.1473.0373.03485.27K
Oct 15, 202670.1973.1070.1973.0273.02822.85K
Oct 14, 202671.8972.5470.8370.9270.92812.07K
Oct 13, 202670.4273.1070.4271.9071.90608.29K
Oct 12, 202671.5572.0670.7970.9670.96382.55K
Oct 9, 202672.8272.9271.4071.6671.66341.44K
Oct 8, 202670.8573.1670.4672.9372.93670.16K
Oct 7, 202670.8271.2770.4770.5370.53386.09K
Oct 6, 202672.0172.0470.6471.0671.06368.53K
Oct 5, 202672.0172.7771.5371.7171.71619.05K
Oct 2, 202672.6073.2771.6071.9271.92597.51K
Oct 1, 202671.8673.9171.8672.3772.37669.12K
Sep 30, 202671.8772.2571.3271.5971.59645.43K
Sep 29, 202671.0272.0670.2571.9871.98958.11K
Sep 28, 202671.1272.3170.5871.3171.31525.19K
Sep 25, 202671.3872.0970.9671.7371.73591.73K
Sep 24, 202674.0074.4370.5672.0072.00950.03K
Sep 23, 202675.4275.4373.9173.9673.96561.99K
Sep 22, 202677.1177.1175.0875.8675.86350.09K
Sep 21, 202677.3777.3776.4676.7776.22345.99K
Sep 18, 202677.2277.2276.0776.7876.231.79M
Sep 17, 202677.5077.6176.1177.1276.57352.07K
Sep 16, 202677.3878.4076.9477.4376.88419.90K
Sep 15, 202677.7378.3277.3677.8477.28654.59K
Sep 14, 202679.0679.5877.8178.3877.82684.30K
Sep 11, 202678.3279.0377.1777.5977.03510.91K
Sep 10, 202679.5481.5077.5378.1477.58603.03K
Sep 9, 202680.4482.0076.6381.1380.55863.75K
Sep 8, 202684.7184.7181.5482.0481.45516.91K
Sep 4, 202684.0985.6883.1785.3584.74621.68K
Sep 3, 202684.7686.2383.9085.5984.98418.96K
Sep 2, 202684.3485.0383.2883.5982.99427.31K
Sep 1, 202685.5886.3983.9784.6584.04332.86K
Aug 31, 202686.1186.2584.8885.5584.94417.60K
Aug 28, 202686.1087.5185.7286.2885.66532.60K
Aug 27, 202683.8685.0583.5684.6584.04246.19K
Aug 26, 202684.1784.6083.2683.9983.39346.78K
Aug 25, 202684.0485.0384.0184.4083.80212.71K
Aug 24, 202685.4186.2284.5084.7384.12415.55K
Aug 21, 202684.9885.8684.3985.0684.45284.92K
Aug 20, 202684.0384.9384.0084.5983.98254.39K
Aug 19, 202684.0185.9784.0184.4083.80326.75K
Aug 18, 202684.1685.0883.7183.8783.27370.86K
Aug 17, 202683.2183.4882.7283.0582.45271.26K
Aug 14, 202685.0085.5083.4984.1983.59228.87K
Aug 13, 202684.1384.8782.8984.8384.22259.48K
Aug 12, 202681.9983.3181.3983.3082.70314.62K
Aug 11, 202683.7584.0782.5882.7582.16261.09K
Aug 10, 202684.0784.5283.3283.6483.04272.80K
Aug 7, 202683.1284.7181.8684.0783.47423.85K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.