MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KFY — Korn Ferry
NYSEKorn Ferry
$71.71
-0.21(-0.29%)
- O
- 72.01
- H
- 72.77
- L
- 71.53
- V
- 618.95K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$71.71
Period Return+15.7%
Period High$87.51
Period Low$58.95
Avg Daily Volume482.9K
Total Trading Days365
KFY — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $72.01 | $72.77 | $71.53 | $71.71 | $-0.21 | -0.29% | 618,949 | $71.96 | $71.53 $72.77 |
| Oct 2, 2026 | $72.60 | $73.27 | $71.60 | $71.92 | $-0.45 | -0.62% | 611,583 | $72.27 | $71.60 $73.27 |
| Oct 1, 2026 | $71.86 | $73.91 | $71.86 | $72.37 | +$0.78 | +1.09% | 674,798 | $72.57 | $71.86 $73.91 |
| Sep 30, 2026 | $71.87 | $72.25 | $71.32 | $71.59 | $-0.39 | -0.54% | 765,865 | $71.65 | $71.32 $72.25 |
| Sep 29, 2026 | $71.02 | $72.06 | $70.26 | $71.98 | +$0.67 | +0.94% | 960,577 | $71.42 | $70.26 $72.06 |
| Sep 28, 2026 | $71.12 | $72.31 | $70.58 | $71.31 | $-0.42 | -0.59% | 563,919 | $71.49 | $70.58 $72.31 |
| Sep 25, 2026 | $71.38 | $72.09 | $70.96 | $71.73 | $-0.27 | -0.38% | 611,449 | $71.65 | $70.96 $72.09 |
| Sep 24, 2026 | $74.00 | $74.43 | $70.57 | $72.00 | $-1.96 | -2.65% | 978,158 | $71.65 | $70.57 $74.43 |
| Sep 23, 2026 | $75.42 | $75.43 | $73.91 | $73.96 | $-1.90 | -2.50% | 562,002 | $74.49 | $73.91 $75.43 |
| Sep 22, 2026 | $77.11 | $77.11 | $75.08 | $75.86 | $-0.91 | -1.19% | 352,189 | $75.87 | $75.08 $77.11 |
| Sep 21, 2026 | $77.37 | $77.37 | $76.46 | $76.77 | $-0.01 | -0.01% | 359,114 | $76.76 | $76.46 $77.37 |
| Sep 18, 2026 | $77.22 | $77.22 | $76.07 | $76.78 | $-0.34 | -0.44% | 1,785,659 | $76.73 | $76.07 $77.22 |
| Sep 17, 2026 | $77.50 | $77.62 | $76.11 | $77.12 | $-0.31 | -0.40% | 352,061 | $76.95 | $76.11 $77.62 |
| Sep 16, 2026 | $77.38 | $78.40 | $76.94 | $77.43 | $-0.41 | -0.53% | 419,903 | $77.61 | $76.94 $78.40 |
| Sep 15, 2026 | $77.73 | $78.32 | $77.36 | $77.84 | $-0.54 | -0.69% | 654,585 | $77.88 | $77.36 $78.32 |
| Sep 14, 2026 | $79.06 | $79.58 | $77.81 | $78.38 | +$0.79 | +1.02% | 684,291 | $78.45 | $77.81 $79.58 |
| Sep 11, 2026 | $78.32 | $79.03 | $77.17 | $77.59 | $-0.55 | -0.70% | 509,756 | $77.66 | $77.17 $79.03 |
| Sep 10, 2026 | $79.54 | $81.50 | $77.53 | $78.14 | $-2.99 | -3.69% | 603,031 | $78.20 | $77.53 $81.50 |
| Sep 9, 2026 | $80.44 | $82.00 | $76.63 | $81.13 | $-0.91 | -1.11% | 863,750 | $80.41 | $76.63 $82.00 |
| Sep 8, 2026 | $84.71 | $84.71 | $81.54 | $82.04 | $-3.31 | -3.88% | 516,909 | $82.09 | $81.54 $84.71 |
| Sep 4, 2026 | $84.09 | $85.68 | $83.17 | $85.35 | $-0.24 | -0.28% | 621,684 | $85.28 | $83.17 $85.68 |
| Sep 3, 2026 | $84.76 | $86.23 | $83.90 | $85.59 | +$2.00 | +2.39% | 418,962 | $85.12 | $83.90 $86.23 |
| Sep 2, 2026 | $84.34 | $85.04 | $83.28 | $83.59 | $-1.06 | -1.25% | 409,930 | $84.01 | $83.28 $85.04 |
| Sep 1, 2026 | $85.58 | $86.40 | $83.97 | $84.65 | $-0.90 | -1.05% | 332,863 | $84.68 | $83.97 $86.40 |
| Aug 31, 2026 | $86.11 | $86.25 | $84.88 | $85.55 | $-0.73 | -0.85% | 417,657 | $85.52 | $84.88 $86.25 |
| Aug 28, 2026 | $86.10 | $87.51 | $85.72 | $86.28 | +$1.63 | +1.93% | 532,600 | $86.71 | $85.72 $87.51 |
| Aug 27, 2026 | $83.86 | $85.05 | $83.56 | $84.65 | +$0.66 | +0.79% | 246,191 | $84.57 | $83.56 $85.05 |
| Aug 26, 2026 | $84.17 | $84.60 | $83.26 | $83.99 | $-0.41 | -0.49% | 346,778 | $83.86 | $83.26 $84.60 |
| Aug 25, 2026 | $84.04 | $85.03 | $84.01 | $84.40 | $-0.33 | -0.39% | 212,706 | $84.41 | $84.01 $85.03 |
| Aug 24, 2026 | $85.41 | $86.22 | $84.50 | $84.73 | $-0.33 | -0.39% | 415,548 | $84.91 | $84.50 $86.22 |