Korn Ferry ( KFY) - Price History
Monthly price history for KFY (Korn Ferry)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $72.06 | $72.06 |
| May 2026 | $69.98 | $69.98 |
| April 2026 | $66.44 | $66.44 |
| March 2026 | $62.95 | $62.95 |
| February 2026 | $62.13 | $62.67 |
| January 2026 | $68.87 | $69.47 |
| December 2025 | $65.45 | $66.02 |
| November 2025 | $64.75 | $65.77 |
| October 2025 | $63.70 | $64.70 |
| September 2025 | $68.90 | $69.98 |
| August 2025 | $72.50 | $74.14 |
| July 2025 | $69.30 | $70.87 |
| June 2025 | $71.24 | $73.33 |
| May 2025 | $66.08 | $68.01 |
| April 2025 | $59.94 | $61.70 |
| March 2025 | $65.90 | $67.83 |
| February 2025 | $63.34 | $65.65 |
| January 2025 | $68.24 | $70.73 |
| December 2024 | $65.07 | $67.45 |
| November 2024 | $75.16 | $78.34 |
| October 2024 | $67.78 | $70.65 |
| September 2024 | $72.18 | $75.24 |
| August 2024 | $69.73 | $73.05 |
| July 2024 | $70.37 | $73.72 |
| June 2024 | $63.74 | $67.14 |
| May 2024 | $62.60 | $65.94 |
| April 2024 | $57.64 | $60.72 |
| March 2024 | $62.43 | $65.76 |
| February 2024 | $60.12 | $63.66 |
| January 2024 | $55.41 | $58.67 |
| December 2023 | $56.05 | $59.35 |
| November 2023 | $48.60 | $51.74 |
| October 2023 | $42.75 | $45.52 |
| September 2023 | $44.56 | $47.44 |
| August 2023 | $47.70 | $50.98 |
| July 2023 | $49.29 | $52.68 |
| June 2023 | $46.18 | $49.54 |
| May 2023 | $43.82 | $47 |
| April 2023 | $44.77 | $48.02 |
| March 2023 | $48.24 | $51.74 |
| February 2023 | $51.95 | $55.89 |
| January 2023 | $50.18 | $53.99 |
| December 2022 | $47.05 | $50.62 |
| November 2022 | $52.85 | $57.03 |
| October 2022 | $51.51 | $55.59 |
| September 2022 | $43.51 | $46.95 |
| August 2022 | $56.28 | $60.92 |
| July 2022 | $60.52 | $65.51 |
| June 2022 | $53.46 | $58.02 |
| May 2022 | $56.64 | $61.46 |
| April 2022 | $56.62 | $61.44 |
| March 2022 | $59.84 | $64.94 |
| February 2022 | $60.83 | $66.26 |
| January 2022 | $60.94 | $66.38 |
| December 2021 | $69.52 | $75.73 |
| November 2021 | $66.67 | $72.74 |
| October 2021 | $70.76 | $77.21 |
| September 2021 | $66.32 | $72.36 |
| August 2021 | $64.68 | $70.69 |
| July 2021 | $62.90 | $68.74 |
| June 2021 | $66.27 | $72.55 |
| May 2021 | $59.75 | $65.41 |
| April 2021 | $62.02 | $67.89 |
| March 2021 | $56.97 | $62.37 |
| February 2021 | $56.14 | $61.55 |
| January 2021 | $41.59 | $45.60 |
| December 2020 | $39.67 | $43.50 |
| November 2020 | $36.43 | $40.04 |
| October 2020 | $27.47 | $30.19 |
| September 2020 | $26.38 | $29 |
| August 2020 | $27.65 | $30.50 |
| July 2020 | $25.48 | $28.10 |
| June 2020 | $27.76 | $30.73 |
| May 2020 | $27.34 | $30.26 |
| April 2020 | $26.04 | $28.83 |
| March 2020 | $21.97 | $24.32 |
| February 2020 | $31.47 | $34.98 |
| January 2020 | $36.87 | $40.98 |
| December 2019 | $38.14 | $42.40 |
| November 2019 | $35.25 | $39.28 |
| October 2019 | $32.93 | $36.69 |
| September 2019 | $34.68 | $38.64 |
| August 2019 | $34.98 | $39.08 |
| July 2019 | $35.16 | $39.28 |
| June 2019 | $35.78 | $40.07 |
| May 2019 | $38.47 | $43.08 |
| April 2019 | $41.99 | $47.02 |
| March 2019 | $39.99 | $44.78 |
| February 2019 | $43.47 | $48.79 |
| January 2019 | $40.63 | $45.60 |
| December 2018 | $35.23 | $39.54 |
| November 2018 | $43.53 | $48.97 |
| October 2018 | $40.12 | $45.14 |
| September 2018 | $43.77 | $49.24 |
| August 2018 | $59.55 | $67.13 |
| July 2018 | $58.53 | $65.98 |
| June 2018 | $54.94 | $61.93 |
| May 2018 | $48.43 | $54.68 |
| April 2018 | $47.35 | $53.46 |
| March 2018 | $45.69 | $51.59 |
| February 2018 | $37.05 | $41.91 |
| January 2018 | $39.39 | $44.56 |
| December 2017 | $36.58 | $41.38 |
| November 2017 | $38.66 | $43.84 |
| October 2017 | $36.89 | $41.83 |
| September 2017 | $34.77 | $39.43 |
| August 2017 | $29.31 | $33.32 |
| July 2017 | $29.42 | $33.45 |
| June 2017 | $30.37 | $34.53 |
| May 2017 | $28.08 | $32.11 |
| April 2017 | $28.33 | $32.40 |
| March 2017 | $27.54 | $31.49 |
| February 2017 | $26.94 | $30.91 |
| January 2017 | $25.32 | $29.05 |
| December 2016 | $25.65 | $29.43 |
| November 2016 | $22.05 | $25.38 |
| October 2016 | $17.71 | $20.39 |
| September 2016 | $18.24 | $21 |
| August 2016 | $20.61 | $23.84 |
| July 2016 | $19.90 | $23.01 |
| June 2016 | $17.90 | $20.70 |
| May 2016 | $24.83 | $28.85 |
| April 2016 | $23.36 | $27.14 |
| March 2016 | $24.35 | $28.29 |
| February 2016 | $24.38 | $28.42 |
| January 2016 | $26.42 | $30.81 |
| December 2015 | $28.46 | $33.18 |
| November 2015 | $31.47 | $36.80 |
| October 2015 | $31.10 | $36.37 |
| September 2015 | $28.28 | $33.07 |
| August 2015 | $29.05 | $34.07 |
| July 2015 | $28.55 | $33.48 |
| June 2015 | $29.65 | $34.77 |
| May 2015 | $27.29 | $32.09 |
| April 2015 | $26.81 | $31.53 |
| March 2015 | $27.95 | $32.87 |
| February 2015 | $25.94 | $30.60 |
| January 2015 | $24.16 | $28.50 |
| December 2014 | $24.38 | $28.76 |
| November 2014 | $23.01 | $27.15 |
| October 2014 | $23.68 | $27.93 |
| September 2014 | $21.11 | $24.90 |
| August 2014 | $25.64 | $30.25 |
| July 2014 | $24.94 | $29.42 |
| June 2014 | $24.90 | $29.37 |
| May 2014 | $25.74 | $30.37 |
| April 2014 | $24.62 | $29.05 |
| March 2014 | $25.24 | $29.77 |
| February 2014 | $21.52 | $25.39 |
| January 2014 | $19.89 | $23.46 |
| December 2013 | $22.14 | $26.12 |
| November 2013 | $19.63 | $23.16 |
| October 2013 | $20.18 | $23.80 |
| September 2013 | $18.14 | $21.40 |
| August 2013 | $15.01 | $17.71 |
| July 2013 | $16.56 | $19.53 |
| June 2013 | $15.88 | $18.74 |
| May 2013 | $14.83 | $17.50 |
| April 2013 | $14.03 | $16.55 |
| March 2013 | $15.14 | $17.86 |
| February 2013 | $15.69 | $18.51 |
| January 2013 | $14.56 | $17.18 |
| December 2012 | $13.44 | $15.86 |
| November 2012 | $12.22 | $14.42 |
| October 2012 | $11.35 | $13.39 |
| September 2012 | $13 | $15.33 |
| August 2012 | $12.12 | $14.30 |
| July 2012 | $11.16 | $13.16 |
| June 2012 | $12.16 | $14.35 |
| May 2012 | $11.53 | $13.60 |
| April 2012 | $13.69 | $16.15 |
| March 2012 | $14.20 | $16.75 |
| February 2012 | $13.54 | $15.97 |
| January 2012 | $13.93 | $16.43 |
| December 2011 | $14.46 | $17.06 |
| November 2011 | $14.27 | $16.83 |
| October 2011 | $13.54 | $15.97 |
| September 2011 | $10.33 | $12.19 |
| August 2011 | $13.78 | $16.26 |
| July 2011 | $18.26 | $21.54 |
| June 2011 | $18.64 | $21.99 |
| May 2011 | $18.11 | $21.36 |
| April 2011 | $17.56 | $20.71 |
| March 2011 | $18.88 | $22.27 |
| February 2011 | $19.38 | $22.86 |
| January 2011 | $19.84 | $23.40 |
| December 2010 | $19.59 | $23.11 |
| November 2010 | $14.68 | $17.32 |
| October 2010 | $14.94 | $17.63 |
| September 2010 | $14.02 | $16.54 |
| August 2010 | $11.04 | $13.02 |
| July 2010 | $11.91 | $14.05 |
| June 2010 | $11.78 | $13.90 |
| May 2010 | $11.85 | $13.98 |
| April 2010 | $13.74 | $16.21 |
| March 2010 | $14.96 | $17.65 |
| February 2010 | $14.48 | $17.08 |
| January 2010 | $12.55 | $14.80 |
| December 2009 | $13.99 | $16.50 |
| November 2009 | $13.75 | $16.22 |
| October 2009 | $13.53 | $15.96 |
| September 2009 | $12.37 | $14.59 |
| August 2009 | $11.72 | $13.83 |
| July 2009 | $11.79 | $13.91 |
| June 2009 | $9.02 | $10.64 |
| May 2009 | $9.40 | $11.09 |
| April 2009 | $8.98 | $10.59 |
| March 2009 | $7.68 | $9.06 |
| February 2009 | $7.83 | $9.24 |
| January 2009 | $7.97 | $9.40 |
| December 2008 | $9.68 | $11.42 |
| November 2008 | $10.44 | $12.31 |
| October 2008 | $11.77 | $13.89 |
| September 2008 | $15.10 | $17.82 |
| August 2008 | $15.07 | $17.78 |
| July 2008 | $14.83 | $17.50 |
| June 2008 | $13.33 | $15.73 |
| May 2008 | $14.24 | $16.80 |
| April 2008 | $15.82 | $18.66 |
| March 2008 | $14.33 | $16.90 |
| February 2008 | $14.29 | $16.86 |
| January 2008 | $13.64 | $16.09 |
| December 2007 | $15.95 | $18.82 |
| November 2007 | $14.60 | $17.23 |
| October 2007 | $16.24 | $19.16 |
| September 2007 | $14 | $16.51 |
| August 2007 | $18.83 | $22.21 |
| July 2007 | $20.03 | $23.63 |
| June 2007 | $22.26 | $26.26 |
| May 2007 | $22.05 | $26.01 |
| April 2007 | $19.98 | $23.57 |
| March 2007 | $19.45 | $22.94 |
| February 2007 | $19.56 | $23.08 |
| January 2007 | $20.24 | $23.88 |
| December 2006 | $19.46 | $22.96 |
| November 2006 | $19.76 | $23.31 |
| October 2006 | $18.74 | $22.11 |
| September 2006 | $17.75 | $20.94 |
| August 2006 | $17.31 | $20.42 |
| July 2006 | $15.74 | $18.57 |
| June 2006 | $16.61 | $19.59 |
| May 2006 | $17.38 | $20.50 |
| April 2006 | $17.80 | $21 |
| March 2006 | $17.28 | $20.39 |
| February 2006 | $17.84 | $21.05 |
| January 2006 | $16.75 | $19.76 |
| December 2005 | $15.84 | $18.69 |
| November 2005 | $14.60 | $17.22 |
| October 2005 | $14.60 | $17.22 |
| September 2005 | $13.89 | $16.39 |
| August 2005 | $16.80 | $19.82 |
| July 2005 | $16.87 | $19.90 |
| June 2005 | $15.05 | $17.75 |
| May 2005 | $13.44 | $15.86 |
| April 2005 | $12.21 | $14.40 |
| March 2005 | $16.13 | $19.03 |
| February 2005 | $16.26 | $19.18 |
| January 2005 | $16.72 | $19.73 |
| December 2004 | $17.59 | $20.75 |
| November 2004 | $15.79 | $18.63 |
| October 2004 | $14.75 | $17.40 |
| September 2004 | $15.45 | $18.23 |
| August 2004 | $15.06 | $17.77 |
| July 2004 | $15.11 | $17.83 |
| June 2004 | $16.42 | $19.37 |
| May 2004 | $11.77 | $13.89 |
| April 2004 | $12.70 | $14.98 |
| March 2004 | $13.56 | $16 |
| February 2004 | $10.52 | $12.41 |
| January 2004 | $10.85 | $12.80 |
| December 2003 | $11.31 | $13.34 |
| November 2003 | $8.50 | $10.03 |
| October 2003 | $7.41 | $8.74 |
| September 2003 | $6.99 | $8.25 |
| August 2003 | $8.69 | $10.25 |
| July 2003 | $9.07 | $10.70 |
| June 2003 | $6.87 | $8.10 |
| May 2003 | $6.80 | $8.02 |
| April 2003 | $5.83 | $6.88 |
| March 2003 | $5.55 | $6.55 |
| February 2003 | $5.21 | $6.15 |
| January 2003 | $5.09 | $6 |
| December 2002 | $6.34 | $7.48 |
| November 2002 | $8.20 | $9.67 |
| October 2002 | $7.23 | $8.53 |
| September 2002 | $6.65 | $7.84 |
| August 2002 | $5.95 | $7.02 |
| July 2002 | $5.98 | $7.05 |
| June 2002 | $7.71 | $9.10 |
| May 2002 | $9.09 | $10.72 |
| April 2002 | $8.90 | $10.50 |
| March 2002 | $8.43 | $9.95 |
| February 2002 | $5.93 | $7 |
| January 2002 | $7.63 | $9 |
| December 2001 | $9.03 | $10.65 |
| November 2001 | $7.29 | $8.60 |
| October 2001 | $6.10 | $7.20 |
| September 2001 | $6.99 | $8.25 |
| August 2001 | $11.04 | $13.03 |
| July 2001 | $13.06 | $15.41 |
| June 2001 | $13.14 | $15.50 |
| May 2001 | $18.35 | $21.65 |
| April 2001 | $15.26 | $18 |
| March 2001 | $14.22 | $16.77 |
| February 2001 | $14.98 | $17.67 |
| January 2001 | $16.48 | $19.44 |
| December 2000 | $18.01 | $21.25 |
| November 2000 | $26.38 | $31.12 |
| October 2000 | $29.67 | $35 |
| September 2000 | $32.05 | $37.81 |
| August 2000 | $25.80 | $30.44 |
| July 2000 | $28.50 | $33.62 |
| June 2000 | $26.86 | $31.69 |
| May 2000 | $18.33 | $21.62 |
| April 2000 | $22.46 | $26.50 |
| March 2000 | $25.22 | $29.75 |
| February 2000 | $31.79 | $37.50 |
| January 2000 | $29.19 | $34.44 |
| December 1999 | $30.83 | $36.38 |
| November 1999 | $19.18 | $22.62 |
| October 1999 | $18.86 | $22.25 |
| September 1999 | $19.55 | $23.06 |
| August 1999 | $14.20 | $16.75 |
| July 1999 | $11.60 | $13.69 |
| June 1999 | $14.41 | $17 |
| May 1999 | $11.23 | $13.25 |
| April 1999 | $10.12 | $11.94 |
| March 1999 | $11.13 | $13.12 |
| February 1999 | $9.64 | $11.38 |
KFY
List: Challengers
Price: $72.06
52 week price:
Dividend Yield: 2.81%
5-year range yield:
Forward Dividend Yield: 3.11%
Payout Ratio: 42.17%
Payout Ratio Range:
Dividend Per Share: 1.99 USD
Earnings Per Share: 5.04 USD
P/E Ratio: 12.04
Exchange: NYQ
Sector: Industrials
Industry: Staffing & Employment Services
Country: United States
Volume: 184900
Ebitda: 63.7 millionMarket Capitalization: 3.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%