Korn Ferry (KFY)

NYSE

Currency in USD

Disclaimer

53.91

+2.20(+4.26%)

Closed08:00:00

After Hours

53.89-0.02(-0.04%)

08:02:05

Day's Range

52.06

53.92

52 wk Range

44.45

59.91

KFY Historical Data

Get free historical data for KFY. You'll find the closing price, open, high, low, change and %change of the Korn Ferry Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

07/11/2023 - 07/12/2023

Date	Price	Open	High	Low	Vol.	Change %
07/12/2023	53.90	52.06	53.90	52.06	414.08K	+4.26%
06/12/2023	51.70	53.70	55.11	51.62	729.22K	-3.13%
05/12/2023	53.37	53.95	53.97	53.16	418.32K	-1.71%
04/12/2023	54.30	52.76	54.31	52.73	382.97K	+2.63%
01/12/2023	52.91	51.65	52.91	51.62	293.17K	+2.26%
30/11/2023	51.74	51.42	51.83	51.12	277.44K	+0.96%
29/11/2023	51.25	51.33	51.80	51.14	214.07K	+0.53%
28/11/2023	50.98	51.41	51.51	50.76	246.96K	-0.78%
27/11/2023	51.38	50.89	51.47	50.63	132.30K	+0.67%
24/11/2023	51.04	50.67	51.27	50.67	68.70K	+0.39%
22/11/2023	50.84	51.13	51.51	50.76	98.36K	+0.20%
21/11/2023	50.74	51.49	51.71	50.71	181.16K	-1.49%
20/11/2023	51.51	50.64	51.56	50.54	230.05K	+1.72%
17/11/2023	50.64	50.50	50.96	50.40	237.64K	+0.62%
16/11/2023	50.33	50.61	50.63	49.95	175.79K	-0.69%
15/11/2023	50.68	50.64	51.41	50.47	279.72K	+0.12%
14/11/2023	50.62	48.86	50.76	48.81	255.40K	+6.12%
13/11/2023	47.70	47.96	48.16	47.69	159.67K	-1.00%
10/11/2023	48.18	47.66	48.47	47.44	170.41K	+1.30%
09/11/2023	47.56	47.81	48.17	47.51	232.74K	-0.31%
08/11/2023	47.71	47.62	48.04	47.28	164.78K	+0.13%
07/11/2023	47.65	48.38	48.40	47.64	192.57K	-1.71%

Highest

55.11

Change %

11.18

Average

50.76

Difference

7.83

Lowest

47.28

Markets

S&P/ASX 200

7,173.30

-5.10

-0.07%

ASX 200 Futures

7,167.50

-41.5

-0.58%

ASX All Ordinaries

7,384.70

-2.00

-0.03%

US 500

4,582.40

+33.1

+0.73%

Dow Jones

36,117.38

+62.95

+0.17%

China A50 Futures

11,337.00

+21.0

+0.19%

Dollar Index

103.59

-0.518

-0.50%

Market Movers

Name	Last	Chg. %	Vol.
Pilbara Minerals Ltd	3.58	+4.99%	43.39M
Santos	6.83	+0.74%	21.03M
Woodside Energy	29.97	+0.44%	8.23M
BHP Group Ltd	47.42	+0.40%	5.76M
Commonwealth Bank Australia	106.27	-0.07%	1.73M
Rio Tinto Ltd	127.76	+1.04%	1.11M
Macquarie	168.44	-1.40%	814.42K

Name	Last	Chg. %	Vol.
Emu NL	0.002	+100.00%	20.16M
Keybridge Capital	0.077	+45.28%	381.78K
Macro Metals	0.004	+33.33%	25.00K
Whitebark Energy	0.025	+31.58%	1.19M
Invictus Energy	0.205	+28.13%	45.20M
Nuenergy Gas Ltd	0.023	+27.78%	110.26K
Lincoln Minerals Ltd	0.007	+27.27%	210.00K

Name	Last	Chg. %	Vol.
YPB Group Ltd	0.001	-50.00%	33.60K
Yojee	0.004	-33.33%	3.91M
Kneomedia	0.002	-33.33%	60.00K
Volt Power	0.001	-33.33%	11.00
Cohiba Minerals Ltd	0.002	-33.33%	7.07M
Arrow Minerals	0.002	-25.00%	1.74M
Metalicity	0.002	-25.00%	11.39M

Trending Stocks

Name	Last	Chg. %	Vol.
Woodside Energy	29.97	+0.44%	8.23M
Pilbara Minerals Ltd	3.58	+4.99%	43.39M
BHP Group Ltd	47.42	+0.40%	5.76M
Evolution Mining	3.65	+1.39%	13.13M
Sayona Mining Ltd	0.054	-3.57%	110.31M

Popular Searches

Please try another search

Korn Ferry (KFY)

KFY Historical Data

Trending Stocks