Skip to main content

Korn/Ferry International (NY: KFY )

64.08 +0.42 (+0.66%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 63.54 64.09 62.83 64.08 329,592 +0.42(+0.66%)
Feb 29, 2024 62.67 63.91 62.01 63.66 509,955 +2.43(+3.97%)
Feb 28, 2024 60.46 61.78 60.18 61.23 428,506 +0.58(+0.96%)
Feb 27, 2024 59.74 60.72 59.67 60.65 368,277 +1.25(+2.10%)
Feb 26, 2024 59.29 59.73 59.12 59.40 189,395 -0.23(-0.39%)
Feb 23, 2024 59.35 60.05 59.07 59.63 167,078 +0.33(+0.56%)
Feb 22, 2024 59.12 59.38 58.67 59.30 196,746 +0.16(+0.27%)
Feb 21, 2024 58.45 59.16 58.45 59.14 189,384 +0.30(+0.51%)
Feb 20, 2024 57.91 59.05 57.91 58.84 205,394 +0.08(+0.14%)
Feb 16, 2024 59.60 59.77 58.75 58.76 251,368 -1.31(-2.18%)
Feb 15, 2024 59.48 60.58 59.48 60.07 336,747 +0.88(+1.49%)
Feb 14, 2024 58.85 59.54 58.73 59.19 186,814 +1.02(+1.75%)
Feb 13, 2024 59.41 59.74 57.80 58.17 444,690 -2.70(-4.44%)
Feb 12, 2024 59.22 61.09 59.22 60.87 377,099 +1.93(+3.27%)
Feb 09, 2024 58.91 59.47 58.51 58.94 277,321 -0.06(-0.10%)
Feb 08, 2024 58.58 59.13 58.45 59.00 264,551 +0.37(+0.63%)
Feb 07, 2024 58.79 58.86 58.38 58.63 267,002 -0.20(-0.34%)
Feb 06, 2024 58.88 59.64 58.52 58.83 418,313 -0.18(-0.31%)
Feb 05, 2024 59.02 59.22 58.61 59.01 208,852 -0.51(-0.86%)
Feb 02, 2024 58.59 59.78 58.59 59.52 221,667 +0.46(+0.78%)
Feb 01, 2024 58.92 59.36 58.14 59.06 275,265 +0.39(+0.66%)
Jan 31, 2024 59.06 59.66 58.64 58.67 407,974 -0.74(-1.25%)
Jan 30, 2024 58.27 59.67 58.27 59.41 273,297 +0.78(+1.33%)
Jan 29, 2024 58.39 58.77 58.07 58.63 195,858 +0.02(+0.03%)
Jan 26, 2024 58.71 58.82 58.29 58.61 185,727 +0.28(+0.48%)
Jan 25, 2024 58.37 58.37 57.73 58.33 278,009 +0.62(+1.07%)
Jan 24, 2024 58.20 58.25 57.32 57.71 172,550 +0.15(+0.26%)
Jan 23, 2024 57.88 58.12 57.38 57.56 313,762 +0.33(+0.58%)
Jan 22, 2024 56.80 57.37 56.65 57.23 251,321 +0.87(+1.54%)
Jan 19, 2024 55.99 56.39 55.27 56.36 229,322 +0.49(+0.88%)
Jan 18, 2024 55.62 55.87 55.26 55.87 139,608 +0.47(+0.85%)
Jan 17, 2024 55.74 56.13 55.07 55.40 229,567 -0.89(-1.58%)
Jan 16, 2024 55.67 56.30 55.56 56.29 200,170 +0.16(+0.29%)
Jan 12, 2024 56.80 56.80 55.87 56.13 181,440 +0.00(+0.00%)
Jan 11, 2024 55.67 56.31 55.42 56.13 355,439 +0.31(+0.56%)
Jan 10, 2024 55.11 56.20 54.77 55.82 245,126 +0.44(+0.79%)
Jan 09, 2024 55.50 55.88 55.01 55.38 243,235 -0.86(-1.53%)
Jan 08, 2024 55.01 56.26 54.89 56.24 297,743 +1.07(+1.94%)
Jan 05, 2024 55.38 56.37 55.16 55.17 192,190 -0.62(-1.11%)
Jan 04, 2024 56.81 56.81 55.36 55.79 376,456 -0.77(-1.36%)
Jan 03, 2024 57.83 57.98 56.53 56.56 575,507 -1.84(-3.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.