Korn FerryKFYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $69.25 | $69.77 | $68.74 | $69.71 | 34,413 |
| 1/30/2026 | $67.21 | $69.70 | $67.21 | $69.47 | 701,941 |
| 1/29/2026 | $66.85 | $67.40 | $66.18 | $67.25 | 600,241 |
| 1/28/2026 | $67.70 | $68.00 | $66.26 | $66.35 | 334,900 |
| 1/27/2026 | $67.99 | $67.99 | $67.05 | $67.77 | 337,400 |
| 1/26/2026 | $68.15 | $68.31 | $66.93 | $68.19 | 376,811 |
| 1/23/2026 | $68.58 | $69.03 | $67.83 | $68.01 | 276,927 |
| 1/22/2026 | $68.32 | $69.15 | $68.29 | $68.74 | 559,614 |
| 1/21/2026 | $66.99 | $68.22 | $66.99 | $67.80 | 418,501 |
| 1/20/2026 | $67.01 | $67.98 | $66.28 | $66.48 | 309,103 |
| 1/16/2026 | $68.13 | $68.28 | $67.53 | $67.97 | 338,400 |
| 1/15/2026 | $67.87 | $68.90 | $67.72 | $68.74 | 255,000 |
| 1/14/2026 | $67.55 | $68.23 | $67.07 | $67.67 | 322,007 |
| 1/13/2026 | $69.05 | $69.05 | $66.81 | $67.29 | 529,729 |
| 1/12/2026 | $68.73 | $68.98 | $68.15 | $68.86 | 468,930 |
| 1/9/2026 | $67.79 | $69.40 | $67.38 | $68.98 | 449,100 |
| 1/8/2026 | $66.19 | $68.14 | $66.19 | $68.04 | 392,918 |
| 1/7/2026 | $66.97 | $66.97 | $65.58 | $66.59 | 331,406 |
| 1/6/2026 | $65.88 | $66.81 | $65.41 | $66.59 | 540,400 |
| 1/5/2026 | $65.99 | $67.49 | $65.70 | $65.73 | 538,649 |
| 1/2/2026 | $66.01 | $66.71 | $65.41 | $66.39 | 283,000 |
| 12/31/2025 | $66.75 | $66.75 | $65.85 | $66.02 | 210,900 |
| 12/30/2025 | $66.80 | $67.61 | $66.51 | $66.87 | 296,602 |
| 12/29/2025 | $66.96 | $67.20 | $66.78 | $67.06 | 289,200 |
| 12/26/2025 | $66.84 | $67.17 | $66.29 | $67.10 | 353,200 |
| 12/24/2025 | $66.58 | $66.89 | $65.80 | $66.65 | 267,900 |
| 12/23/2025 | $67.15 | $67.49 | $66.28 | $66.52 | 446,800 |
| 12/22/2025 | $68.01 | $68.67 | $66.97 | $67.28 | 574,800 |
| 12/19/2025 | $68.54 | $69.30 | $68.21 | $68.26 | 1.56M |
| 12/18/2025 | $69.27 | $69.77 | $68.77 | $69.30 | 476,700 |
| 12/17/2025 | $68.28 | $69.44 | $68.28 | $69.05 | 502,969 |
| 12/16/2025 | $69.08 | $69.40 | $68.45 | $68.46 | 503,711 |
| 12/15/2025 | $70.08 | $70.65 | $68.58 | $68.83 | 584,439 |
| 12/12/2025 | $69.15 | $70.00 | $68.81 | $69.88 | 750,300 |
| 12/11/2025 | $68.20 | $69.13 | $67.61 | $68.70 | 557,500 |
| 12/10/2025 | $67.72 | $68.22 | $66.27 | $67.43 | 813,300 |
| 12/9/2025 | $65.25 | $68.01 | $65.25 | $67.57 | 855,906 |
| 12/8/2025 | $66.11 | $67.02 | $64.90 | $64.97 | 596,239 |
| 12/5/2025 | $66.11 | $67.14 | $65.71 | $66.07 | 435,119 |
| 12/4/2025 | $66.61 | $66.95 | $66.04 | $66.48 | 379,100 |
| 12/3/2025 | $66.33 | $67.25 | $66.02 | $66.44 | 349,000 |
| 12/2/2025 | $65.90 | $66.64 | $65.43 | $66.01 | 358,508 |
| 12/1/2025 | $65.34 | $66.68 | $65.34 | $65.77 | 465,700 |
| 11/28/2025 | $65.95 | $66.40 | $65.17 | $65.77 | 313,325 |
| 11/26/2025 | $65.77 | $66.35 | $65.37 | $65.46 | 592,300 |
| 11/25/2025 | $65.38 | $67.38 | $65.37 | $66.25 | 556,036 |
| 11/24/2025 | $64.72 | $65.17 | $64.20 | $64.38 | 379,928 |
| 11/21/2025 | $63.02 | $65.33 | $62.58 | $64.88 | 450,200 |
| 11/20/2025 | $63.91 | $64.31 | $62.46 | $62.57 | 364,923 |
| 11/19/2025 | $63.83 | $63.98 | $63.21 | $63.40 | 234,426 |
| 11/18/2025 | $63.36 | $64.03 | $63.36 | $63.64 | 224,619 |
| 11/17/2025 | $65.00 | $65.00 | $63.51 | $63.55 | 228,200 |
| 11/14/2025 | $65.09 | $65.60 | $64.36 | $65.00 | 225,836 |
| 11/13/2025 | $65.21 | $66.36 | $64.85 | $65.34 | 327,700 |
| 11/12/2025 | $65.70 | $66.10 | $65.22 | $65.65 | 275,608 |
| 11/11/2025 | $64.43 | $65.38 | $64.17 | $65.36 | 177,800 |
| 11/10/2025 | $64.92 | $65.14 | $63.66 | $64.22 | 355,713 |
| 11/7/2025 | $64.97 | $65.89 | $64.19 | $64.50 | 435,900 |
| 11/6/2025 | $65.78 | $66.10 | $63.97 | $64.98 | 469,500 |
| 11/5/2025 | $65.24 | $66.65 | $65.13 | $66.37 | 345,349 |
| 11/4/2025 | $64.23 | $65.45 | $64.23 | $65.35 | 484,100 |