Quantcast

Korn Ferry Common Stock Historical Stock Prices

KFY 
$46.97
*  
0.02
0.04%
Get KFY Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading KFY now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 46.74 47.165 46.70 46.97 260,418
04/23/2019 46.95 47.33 46.75 46.95 387,766
04/22/2019 47.15 47.54 46.62 46.81 140,881
04/18/2019 47.2 47.595 47.02 47.45 146,811
04/17/2019 47.83 47.83 47.03 47.37 174,049
04/16/2019 47.79 47.79 47.39 47.49 195,398
04/15/2019 47.62 48.09 47.11 47.44 131,373
04/12/2019 47.84 47.98 47.16 47.62 114,953
04/11/2019 47.27 47.68 46.99 47.52 118,075
04/10/2019 46.31 47.19 46.18 47.09 187,493
04/09/2019 46.56 46.74 46.02 46.14 187,592
04/08/2019 46.96 47.15 46.69 47.06 174,371
04/05/2019 47 47.37 46.73 47.15 253,653
04/04/2019 46.48 46.99 46.215 46.75 155,752
04/03/2019 46.25 46.75 45.88 46.5 338,392
04/02/2019 45.83 46.12 45.39 45.71 244,590
04/01/2019 45 46.22 45 45.91 508,623
03/29/2019 45.21 45.525 44.68 44.78 493,538
03/28/2019 44.56 45.05 44.46 44.81 143,236
03/27/2019 44.79 44.915 43.84 44.48 225,380
03/26/2019 44.58 45.47 44.44 44.87 178,488
03/25/2019 44.27 45.15 43.73 44.46 304,376
03/22/2019 47.05 47.26 44.74 44.81 230,704
03/21/2019 46.08 47.755 46.08 47.49 261,291
03/20/2019 47.13 47.17 46.11 46.3 217,682
03/19/2019 48 48.06 47.21 47.32 177,966
03/18/2019 47.12 47.7 46.63 47.69 234,307
03/15/2019 46.85 47.71 46.71 46.92 653,048
03/14/2019 46.85 47.21 46.6 46.7 160,169
03/13/2019 46.94 47.25 46.5 46.85 173,863
03/12/2019 46.74 46.99 46.28 46.62 252,995
03/11/2019 44.74 46.74 44.5 46.45 455,615
03/08/2019 45 45.1782 42.541 44.72 650,775
03/07/2019 46.94 47.03 46.2935 46.46 486,338
03/06/2019 47.92 48.09 46.91 46.91 182,266
03/05/2019 48.11 48.22 47.62 47.89 330,535
03/04/2019 49.01 49.17 47.845 47.97 183,404
03/01/2019 49.18 49.3 48.43 48.8 332,922
02/28/2019 48.79 49.54 48.555 48.79 454,308
02/27/2019 48.2 48.71 47.57 48.67 329,737
02/26/2019 48.31 48.91 48.2 48.29 327,453
02/25/2019 49 49.07 48.29 48.37 366,448
02/22/2019 48.58 48.915 48.5042 48.89 129,304
02/21/2019 48.5 48.7202 48.2 48.42 212,475
02/20/2019 48.8 48.8 48.42 48.68 257,267
02/19/2019 48.31 49 48.31 48.8 259,175
02/15/2019 48.44 48.93 48.09 48.74 272,695
02/14/2019 47.78 48.5 46.98 48 265,045
02/13/2019 47.96 48.47 47.88 48.18 314,150
02/12/2019 47.31 48 47.28 47.76 241,687
02/11/2019 46.5 47.19 46.4 47.17 232,642
02/08/2019 45.43 46.41 45.43 46.23 247,558
02/07/2019 45.54 46.07 45.45 45.83 157,435
02/06/2019 45.95 46.32 45.87 46.06 149,038
02/05/2019 46.49 46.7 45.86 46.12 206,170
02/04/2019 45.58 46.59 45.49 46.57 197,894
02/01/2019 45.77 46.14 45.28 45.52 295,877
01/31/2019 45.13 45.89 45.12 45.6 398,077
01/30/2019 44.63 45.47 44 45.28 237,382
01/29/2019 44.44 44.59 44.025 44.12 150,745
01/28/2019 44.58 44.67 43.89 44.18 251,381
01/25/2019 44.9 45.33 44.765 45.11 276,610
01/24/2019 44.32 44.91 44.12 44.36 273,813
01/23/2019 44.89 45.06 43.6518 44.39 265,252
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio