Korn Ferry - Price History
Monthly price history for KFY (Korn Ferry)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $64.32 | $64.32 |
| March 2024 | $65.76 | $65.76 |
| February 2024 | $63.33 | $63.66 |
| January 2024 | $58.37 | $58.67 |
| December 2023 | $59.04 | $59.35 |
| November 2023 | $51.19 | $51.74 |
| October 2023 | $45.04 | $45.52 |
| September 2023 | $46.93 | $47.44 |
| August 2023 | $50.25 | $50.98 |
| July 2023 | $51.92 | $52.68 |
| June 2023 | $48.65 | $49.54 |
| May 2023 | $46.16 | $47 |
| April 2023 | $47.16 | $48.02 |
| March 2023 | $50.81 | $51.74 |
| February 2023 | $54.72 | $55.89 |
| January 2023 | $52.86 | $53.99 |
| December 2022 | $49.56 | $50.62 |
| November 2022 | $55.67 | $57.03 |
| October 2022 | $54.26 | $55.59 |
| September 2022 | $45.83 | $46.95 |
| August 2022 | $59.29 | $60.92 |
| July 2022 | $63.75 | $65.51 |
| June 2022 | $56.32 | $58.02 |
| May 2022 | $59.66 | $61.46 |
| April 2022 | $59.64 | $61.44 |
| March 2022 | $63.04 | $64.94 |
| February 2022 | $64.08 | $66.26 |
| January 2022 | $64.19 | $66.38 |
| December 2021 | $73.23 | $75.73 |
| November 2021 | $70.23 | $72.74 |
| October 2021 | $74.54 | $77.21 |
| September 2021 | $69.86 | $72.36 |
| August 2021 | $68.13 | $70.69 |
| July 2021 | $66.25 | $68.74 |
| June 2021 | $69.81 | $72.55 |
| May 2021 | $62.94 | $65.41 |
| April 2021 | $65.33 | $67.89 |
| March 2021 | $60.02 | $62.37 |
| February 2021 | $59.13 | $61.55 |
| January 2021 | $43.81 | $45.60 |
| December 2020 | $41.79 | $43.50 |
| November 2020 | $38.37 | $40.04 |
| October 2020 | $28.93 | $30.19 |
| September 2020 | $27.79 | $29 |
| August 2020 | $29.13 | $30.50 |
| July 2020 | $26.84 | $28.10 |
| June 2020 | $29.24 | $30.73 |
| May 2020 | $28.80 | $30.26 |
| April 2020 | $27.44 | $28.83 |
| March 2020 | $23.14 | $24.32 |
| February 2020 | $33.15 | $34.98 |
| January 2020 | $38.84 | $40.98 |
| December 2019 | $40.18 | $42.40 |
| November 2019 | $37.13 | $39.28 |
| October 2019 | $34.69 | $36.69 |
| September 2019 | $36.53 | $38.64 |
| August 2019 | $36.85 | $39.08 |
| July 2019 | $37.04 | $39.28 |
| June 2019 | $37.69 | $40.07 |
| May 2019 | $40.52 | $43.08 |
| April 2019 | $44.23 | $47.02 |
| March 2019 | $42.12 | $44.78 |
| February 2019 | $45.79 | $48.79 |
| January 2019 | $42.80 | $45.60 |
| December 2018 | $37.11 | $39.54 |
| November 2018 | $45.85 | $48.97 |
| October 2018 | $42.27 | $45.14 |
| September 2018 | $46.10 | $49.24 |
| August 2018 | $62.73 | $67.13 |
| July 2018 | $61.65 | $65.98 |
| June 2018 | $57.87 | $61.93 |
| May 2018 | $51.02 | $54.68 |
| April 2018 | $49.88 | $53.46 |
| March 2018 | $48.13 | $51.59 |
| February 2018 | $39.02 | $41.91 |
| January 2018 | $41.49 | $44.56 |
| December 2017 | $38.53 | $41.38 |
| November 2017 | $40.72 | $43.84 |
| October 2017 | $38.86 | $41.83 |
| September 2017 | $36.63 | $39.43 |
| August 2017 | $30.87 | $33.32 |
| July 2017 | $30.99 | $33.45 |
| June 2017 | $31.99 | $34.53 |
| May 2017 | $29.58 | $32.11 |
| April 2017 | $29.84 | $32.40 |
| March 2017 | $29 | $31.49 |
| February 2017 | $28.38 | $30.91 |
| January 2017 | $26.67 | $29.05 |
| December 2016 | $27.02 | $29.43 |
| November 2016 | $23.22 | $25.38 |
| October 2016 | $18.66 | $20.39 |
| September 2016 | $19.22 | $21 |
| August 2016 | $21.71 | $23.84 |
| July 2016 | $20.96 | $23.01 |
| June 2016 | $18.85 | $20.70 |
| May 2016 | $26.16 | $28.85 |
| April 2016 | $24.61 | $27.14 |
| March 2016 | $25.65 | $28.29 |
| February 2016 | $25.68 | $28.42 |
| January 2016 | $27.84 | $30.81 |
| December 2015 | $29.98 | $33.18 |
| November 2015 | $33.15 | $36.80 |
| October 2015 | $32.76 | $36.37 |
| September 2015 | $29.79 | $33.07 |
| August 2015 | $30.60 | $34.07 |
| July 2015 | $30.07 | $33.48 |
| June 2015 | $31.23 | $34.77 |
| May 2015 | $28.74 | $32.09 |
| April 2015 | $28.24 | $31.53 |
| March 2015 | $29.44 | $32.87 |
| February 2015 | $27.32 | $30.60 |
| January 2015 | $25.45 | $28.50 |
| December 2014 | $25.68 | $28.76 |
| November 2014 | $24.24 | $27.15 |
| October 2014 | $24.94 | $27.93 |
| September 2014 | $22.23 | $24.90 |
| August 2014 | $27.01 | $30.25 |
| July 2014 | $26.27 | $29.42 |
| June 2014 | $26.22 | $29.37 |
| May 2014 | $27.12 | $30.37 |
| April 2014 | $25.94 | $29.05 |
| March 2014 | $26.58 | $29.77 |
| February 2014 | $22.67 | $25.39 |
| January 2014 | $20.95 | $23.46 |
| December 2013 | $23.32 | $26.12 |
| November 2013 | $20.68 | $23.16 |
| October 2013 | $21.25 | $23.80 |
| September 2013 | $19.11 | $21.40 |
| August 2013 | $15.81 | $17.71 |
| July 2013 | $17.44 | $19.53 |
| June 2013 | $16.73 | $18.74 |
| May 2013 | $15.63 | $17.50 |
| April 2013 | $14.78 | $16.55 |
| March 2013 | $15.95 | $17.86 |
| February 2013 | $16.53 | $18.51 |
| January 2013 | $15.34 | $17.18 |
| December 2012 | $14.16 | $15.86 |
| November 2012 | $12.88 | $14.42 |
| October 2012 | $11.96 | $13.39 |
| September 2012 | $13.69 | $15.33 |
| August 2012 | $12.77 | $14.30 |
| July 2012 | $11.75 | $13.16 |
| June 2012 | $12.81 | $14.35 |
| May 2012 | $12.14 | $13.60 |
| April 2012 | $14.42 | $16.15 |
| March 2012 | $14.96 | $16.75 |
| February 2012 | $14.26 | $15.97 |
| January 2012 | $14.67 | $16.43 |
| December 2011 | $15.23 | $17.06 |
| November 2011 | $15.03 | $16.83 |
| October 2011 | $14.26 | $15.97 |
| September 2011 | $10.88 | $12.19 |
| August 2011 | $14.52 | $16.26 |
| July 2011 | $19.23 | $21.54 |
| June 2011 | $19.64 | $21.99 |
| May 2011 | $19.07 | $21.36 |
| April 2011 | $18.49 | $20.71 |
| March 2011 | $19.88 | $22.27 |
| February 2011 | $20.41 | $22.86 |
| January 2011 | $20.89 | $23.40 |
| December 2010 | $20.64 | $23.11 |
| November 2010 | $15.46 | $17.32 |
| October 2010 | $15.74 | $17.63 |
| September 2010 | $14.77 | $16.54 |
| August 2010 | $11.63 | $13.02 |
| July 2010 | $12.55 | $14.05 |
| June 2010 | $12.41 | $13.90 |
| May 2010 | $12.48 | $13.98 |
| April 2010 | $14.47 | $16.21 |
| March 2010 | $15.76 | $17.65 |
| February 2010 | $15.25 | $17.08 |
| January 2010 | $13.22 | $14.80 |
| December 2009 | $14.73 | $16.50 |
| November 2009 | $14.48 | $16.22 |
| October 2009 | $14.25 | $15.96 |
| September 2009 | $13.03 | $14.59 |
| August 2009 | $12.35 | $13.83 |
| July 2009 | $12.42 | $13.91 |
| June 2009 | $9.50 | $10.64 |
| May 2009 | $9.90 | $11.09 |
| April 2009 | $9.46 | $10.59 |
| March 2009 | $8.09 | $9.06 |
| February 2009 | $8.25 | $9.24 |
| January 2009 | $8.39 | $9.40 |
| December 2008 | $10.20 | $11.42 |
| November 2008 | $10.99 | $12.31 |
| October 2008 | $12.40 | $13.89 |
| September 2008 | $15.91 | $17.82 |
| August 2008 | $15.88 | $17.78 |
| July 2008 | $15.63 | $17.50 |
| June 2008 | $14.05 | $15.73 |
| May 2008 | $15 | $16.80 |
| April 2008 | $16.66 | $18.66 |
| March 2008 | $15.09 | $16.90 |
| February 2008 | $15.06 | $16.86 |
| January 2008 | $14.37 | $16.09 |
| December 2007 | $16.80 | $18.82 |
| November 2007 | $15.38 | $17.23 |
| October 2007 | $17.11 | $19.16 |
| September 2007 | $14.74 | $16.51 |
| August 2007 | $19.83 | $22.21 |
| July 2007 | $21.10 | $23.63 |
| June 2007 | $23.45 | $26.26 |
| May 2007 | $23.22 | $26.01 |
| April 2007 | $21.05 | $23.57 |
| March 2007 | $20.48 | $22.94 |
| February 2007 | $20.61 | $23.08 |
| January 2007 | $21.32 | $23.88 |
| December 2006 | $20.50 | $22.96 |
| November 2006 | $20.81 | $23.31 |
| October 2006 | $19.74 | $22.11 |
| September 2006 | $18.70 | $20.94 |
| August 2006 | $18.23 | $20.42 |
| July 2006 | $16.58 | $18.57 |
| June 2006 | $17.49 | $19.59 |
| May 2006 | $18.30 | $20.50 |
| April 2006 | $18.75 | $21 |
| March 2006 | $18.21 | $20.39 |
| February 2006 | $18.80 | $21.05 |
| January 2006 | $17.64 | $19.76 |
| December 2005 | $16.69 | $18.69 |
| November 2005 | $15.38 | $17.22 |
| October 2005 | $15.38 | $17.22 |
| September 2005 | $14.64 | $16.39 |
| August 2005 | $17.70 | $19.82 |
| July 2005 | $17.77 | $19.90 |
| June 2005 | $15.85 | $17.75 |
| May 2005 | $14.16 | $15.86 |
| April 2005 | $12.86 | $14.40 |
| March 2005 | $16.99 | $19.03 |
| February 2005 | $17.13 | $19.18 |
| January 2005 | $17.62 | $19.73 |
| December 2004 | $18.53 | $20.75 |
| November 2004 | $16.64 | $18.63 |
| October 2004 | $15.54 | $17.40 |
| September 2004 | $16.28 | $18.23 |
| August 2004 | $15.87 | $17.77 |
| July 2004 | $15.92 | $17.83 |
| June 2004 | $17.30 | $19.37 |
| May 2004 | $12.40 | $13.89 |
| April 2004 | $13.38 | $14.98 |
| March 2004 | $14.29 | $16 |
| February 2004 | $11.08 | $12.41 |
| January 2004 | $11.43 | $12.80 |
| December 2003 | $11.91 | $13.34 |
| November 2003 | $8.96 | $10.03 |
| October 2003 | $7.80 | $8.74 |
| September 2003 | $7.37 | $8.25 |
| August 2003 | $9.15 | $10.25 |
| July 2003 | $9.55 | $10.70 |
| June 2003 | $7.23 | $8.10 |
| May 2003 | $7.16 | $8.02 |
| April 2003 | $6.14 | $6.88 |
| March 2003 | $5.85 | $6.55 |
| February 2003 | $5.49 | $6.15 |
| January 2003 | $5.36 | $6 |
| December 2002 | $6.68 | $7.48 |
| November 2002 | $8.63 | $9.67 |
| October 2002 | $7.62 | $8.53 |
| September 2002 | $7 | $7.84 |
| August 2002 | $6.27 | $7.02 |
| July 2002 | $6.30 | $7.05 |
| June 2002 | $8.13 | $9.10 |
| May 2002 | $9.57 | $10.72 |
| April 2002 | $9.38 | $10.50 |
| March 2002 | $8.88 | $9.95 |
| February 2002 | $6.25 | $7 |
| January 2002 | $8.04 | $9 |
| December 2001 | $9.51 | $10.65 |
| November 2001 | $7.68 | $8.60 |
| October 2001 | $6.43 | $7.20 |
| September 2001 | $7.37 | $8.25 |
| August 2001 | $11.64 | $13.03 |
| July 2001 | $13.76 | $15.41 |
| June 2001 | $13.84 | $15.50 |
| May 2001 | $19.33 | $21.65 |
| April 2001 | $16.07 | $18 |
| March 2001 | $14.97 | $16.77 |
| February 2001 | $15.78 | $17.67 |
| January 2001 | $17.36 | $19.44 |
| December 2000 | $18.97 | $21.25 |
| November 2000 | $27.79 | $31.12 |
| October 2000 | $31.25 | $35 |
| September 2000 | $33.76 | $37.81 |
| August 2000 | $27.18 | $30.44 |
| July 2000 | $30.02 | $33.62 |
| June 2000 | $28.29 | $31.69 |
| May 2000 | $19.31 | $21.62 |
| April 2000 | $23.66 | $26.50 |
| March 2000 | $26.56 | $29.75 |
| February 2000 | $33.48 | $37.50 |
| January 2000 | $30.75 | $34.44 |
| December 1999 | $32.48 | $36.38 |
| November 1999 | $20.20 | $22.62 |
| October 1999 | $19.87 | $22.25 |
| September 1999 | $20.59 | $23.06 |
| August 1999 | $14.96 | $16.75 |
| July 1999 | $12.22 | $13.69 |
| June 1999 | $15.18 | $17 |
| May 1999 | $11.83 | $13.25 |
| April 1999 | $10.66 | $11.94 |
| March 1999 | $11.72 | $13.12 |
| February 1999 | $10.16 | $11.38 |
KFY
Price: $60.64
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 2.11%
Payout Ratio: 66.67%
Payout Ratio Range:
Dividend Per Share: 1.32 USD
Earnings Per Share: 2.89 USD
P/E Ratio: 30.06
Exchange: NYQ
Sector: Industrials
Industry: Staffing & Employment Services
Volume: 184900
Ebitda: 63.7 millionMarket Capitalization: 3.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 16.67%
DGR5: 6.00%