Korn Ferry - Price History
Monthly price history for KFY (Korn Ferry)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2023 | 47.76 USD | 47.76 USD |
| May 2023 | 47.00 USD | 47.00 USD |
| April 2023 | 48.02 USD | 48.02 USD |
| March 2023 | 51.74 USD | 51.74 USD |
| February 2023 | 55.72 USD | 55.89 USD |
| January 2023 | 53.83 USD | 53.99 USD |
| December 2022 | 50.47 USD | 50.62 USD |
| November 2022 | 56.69 USD | 57.03 USD |
| October 2022 | 55.26 USD | 55.59 USD |
| September 2022 | 46.67 USD | 46.95 USD |
| August 2022 | 60.37 USD | 60.92 USD |
| July 2022 | 64.92 USD | 65.51 USD |
| June 2022 | 57.35 USD | 58.02 USD |
| May 2022 | 60.75 USD | 61.46 USD |
| April 2022 | 60.73 USD | 61.44 USD |
| March 2022 | 64.19 USD | 64.94 USD |
| February 2022 | 65.37 USD | 66.26 USD |
| January 2022 | 65.49 USD | 66.38 USD |
| December 2021 | 74.71 USD | 75.73 USD |
| November 2021 | 71.65 USD | 72.74 USD |
| October 2021 | 76.05 USD | 77.21 USD |
| September 2021 | 71.27 USD | 72.36 USD |
| August 2021 | 69.51 USD | 70.69 USD |
| July 2021 | 67.59 USD | 68.74 USD |
| June 2021 | 71.22 USD | 72.55 USD |
| May 2021 | 64.21 USD | 65.41 USD |
| April 2021 | 66.65 USD | 67.89 USD |
| March 2021 | 61.23 USD | 62.37 USD |
| February 2021 | 60.33 USD | 61.55 USD |
| January 2021 | 44.69 USD | 45.60 USD |
| December 2020 | 42.64 USD | 43.50 USD |
| November 2020 | 39.15 USD | 40.04 USD |
| October 2020 | 29.52 USD | 30.19 USD |
| September 2020 | 28.35 USD | 29.00 USD |
| August 2020 | 29.72 USD | 30.50 USD |
| July 2020 | 27.38 USD | 28.10 USD |
| June 2020 | 29.83 USD | 30.73 USD |
| May 2020 | 29.38 USD | 30.26 USD |
| April 2020 | 27.99 USD | 28.83 USD |
| March 2020 | 23.61 USD | 24.32 USD |
| February 2020 | 33.82 USD | 34.98 USD |
| January 2020 | 39.62 USD | 40.98 USD |
| December 2019 | 40.99 USD | 42.40 USD |
| November 2019 | 37.88 USD | 39.28 USD |
| October 2019 | 35.39 USD | 36.69 USD |
| September 2019 | 37.27 USD | 38.64 USD |
| August 2019 | 37.60 USD | 39.08 USD |
| July 2019 | 37.79 USD | 39.28 USD |
| June 2019 | 38.45 USD | 40.07 USD |
| May 2019 | 41.34 USD | 43.08 USD |
| April 2019 | 45.12 USD | 47.02 USD |
| March 2019 | 42.97 USD | 44.78 USD |
| February 2019 | 46.72 USD | 48.79 USD |
| January 2019 | 43.66 USD | 45.60 USD |
| December 2018 | 37.86 USD | 39.54 USD |
| November 2018 | 46.78 USD | 48.97 USD |
| October 2018 | 43.12 USD | 45.14 USD |
| September 2018 | 47.04 USD | 49.24 USD |
| August 2018 | 64.00 USD | 67.13 USD |
| July 2018 | 62.90 USD | 65.98 USD |
| June 2018 | 59.04 USD | 61.93 USD |
| May 2018 | 52.05 USD | 54.68 USD |
| April 2018 | 50.89 USD | 53.46 USD |
| March 2018 | 49.11 USD | 51.59 USD |
| February 2018 | 39.81 USD | 41.91 USD |
| January 2018 | 42.33 USD | 44.56 USD |
| December 2017 | 39.31 USD | 41.38 USD |
| November 2017 | 41.55 USD | 43.84 USD |
| October 2017 | 39.64 USD | 41.83 USD |
| September 2017 | 37.37 USD | 39.43 USD |
| August 2017 | 31.49 USD | 33.32 USD |
| July 2017 | 31.62 USD | 33.45 USD |
| June 2017 | 32.64 USD | 34.53 USD |
| May 2017 | 30.17 USD | 32.11 USD |
| April 2017 | 30.45 USD | 32.40 USD |
| March 2017 | 29.59 USD | 31.49 USD |
| February 2017 | 28.95 USD | 30.91 USD |
| January 2017 | 27.21 USD | 29.05 USD |
| December 2016 | 27.57 USD | 29.43 USD |
| November 2016 | 23.69 USD | 25.38 USD |
| October 2016 | 19.04 USD | 20.39 USD |
| September 2016 | 19.60 USD | 21.00 USD |
| August 2016 | 22.15 USD | 23.84 USD |
| July 2016 | 21.38 USD | 23.01 USD |
| June 2016 | 19.23 USD | 20.70 USD |
| May 2016 | 26.69 USD | 28.85 USD |
| April 2016 | 25.10 USD | 27.14 USD |
| March 2016 | 26.17 USD | 28.29 USD |
| February 2016 | 26.20 USD | 28.42 USD |
| January 2016 | 28.40 USD | 30.81 USD |
| December 2015 | 30.58 USD | 33.18 USD |
| November 2015 | 33.82 USD | 36.80 USD |
| October 2015 | 33.43 USD | 36.37 USD |
| September 2015 | 30.39 USD | 33.07 USD |
| August 2015 | 31.22 USD | 34.07 USD |
| July 2015 | 30.68 USD | 33.48 USD |
| June 2015 | 31.86 USD | 34.77 USD |
| May 2015 | 29.32 USD | 32.09 USD |
| April 2015 | 28.81 USD | 31.53 USD |
| March 2015 | 30.04 USD | 32.87 USD |
| February 2015 | 27.88 USD | 30.60 USD |
| January 2015 | 25.96 USD | 28.50 USD |
| December 2014 | 26.20 USD | 28.76 USD |
| November 2014 | 24.73 USD | 27.15 USD |
| October 2014 | 25.44 USD | 27.93 USD |
| September 2014 | 22.68 USD | 24.90 USD |
| August 2014 | 27.56 USD | 30.25 USD |
| July 2014 | 26.80 USD | 29.42 USD |
| June 2014 | 26.76 USD | 29.37 USD |
| May 2014 | 27.67 USD | 30.37 USD |
| April 2014 | 26.46 USD | 29.05 USD |
| March 2014 | 27.12 USD | 29.77 USD |
| February 2014 | 23.13 USD | 25.39 USD |
| January 2014 | 21.37 USD | 23.46 USD |
| December 2013 | 23.79 USD | 26.12 USD |
| November 2013 | 21.10 USD | 23.16 USD |
| October 2013 | 21.68 USD | 23.80 USD |
| September 2013 | 19.49 USD | 21.40 USD |
| August 2013 | 16.13 USD | 17.71 USD |
| July 2013 | 17.79 USD | 19.53 USD |
| June 2013 | 17.07 USD | 18.74 USD |
| May 2013 | 15.94 USD | 17.50 USD |
| April 2013 | 15.08 USD | 16.55 USD |
| March 2013 | 16.27 USD | 17.86 USD |
| February 2013 | 16.86 USD | 18.51 USD |
| January 2013 | 15.65 USD | 17.18 USD |
| December 2012 | 14.45 USD | 15.86 USD |
| November 2012 | 13.14 USD | 14.42 USD |
| October 2012 | 12.20 USD | 13.39 USD |
| September 2012 | 13.97 USD | 15.33 USD |
| August 2012 | 13.03 USD | 14.30 USD |
| July 2012 | 11.99 USD | 13.16 USD |
| June 2012 | 13.07 USD | 14.35 USD |
| May 2012 | 12.39 USD | 13.60 USD |
| April 2012 | 14.71 USD | 16.15 USD |
| March 2012 | 15.26 USD | 16.75 USD |
| February 2012 | 14.55 USD | 15.97 USD |
| January 2012 | 14.97 USD | 16.43 USD |
| December 2011 | 15.54 USD | 17.06 USD |
| November 2011 | 15.33 USD | 16.83 USD |
| October 2011 | 14.55 USD | 15.97 USD |
| September 2011 | 11.11 USD | 12.19 USD |
| August 2011 | 14.81 USD | 16.26 USD |
| July 2011 | 19.62 USD | 21.54 USD |
| June 2011 | 20.03 USD | 21.99 USD |
| May 2011 | 19.46 USD | 21.36 USD |
| April 2011 | 18.87 USD | 20.71 USD |
| March 2011 | 20.29 USD | 22.27 USD |
| February 2011 | 20.82 USD | 22.86 USD |
| January 2011 | 21.32 USD | 23.40 USD |
| December 2010 | 21.05 USD | 23.11 USD |
| November 2010 | 15.78 USD | 17.32 USD |
| October 2010 | 16.06 USD | 17.63 USD |
| September 2010 | 15.07 USD | 16.54 USD |
| August 2010 | 11.86 USD | 13.02 USD |
| July 2010 | 12.80 USD | 14.05 USD |
| June 2010 | 12.66 USD | 13.90 USD |
| May 2010 | 12.74 USD | 13.98 USD |
| April 2010 | 14.77 USD | 16.21 USD |
| March 2010 | 16.08 USD | 17.65 USD |
| February 2010 | 15.56 USD | 17.08 USD |
| January 2010 | 13.48 USD | 14.80 USD |
| December 2009 | 15.03 USD | 16.50 USD |
| November 2009 | 14.78 USD | 16.22 USD |
| October 2009 | 14.54 USD | 15.96 USD |
| September 2009 | 13.29 USD | 14.59 USD |
| August 2009 | 12.60 USD | 13.83 USD |
| July 2009 | 12.67 USD | 13.91 USD |
| June 2009 | 9.69 USD | 10.64 USD |
| May 2009 | 10.10 USD | 11.09 USD |
| April 2009 | 9.65 USD | 10.59 USD |
| March 2009 | 8.25 USD | 9.06 USD |
| February 2009 | 8.42 USD | 9.24 USD |
| January 2009 | 8.56 USD | 9.40 USD |
| December 2008 | 10.40 USD | 11.42 USD |
| November 2008 | 11.21 USD | 12.31 USD |
| October 2008 | 12.65 USD | 13.89 USD |
| September 2008 | 16.23 USD | 17.82 USD |
| August 2008 | 16.20 USD | 17.78 USD |
| July 2008 | 15.94 USD | 17.50 USD |
| June 2008 | 14.33 USD | 15.73 USD |
| May 2008 | 15.30 USD | 16.80 USD |
| April 2008 | 17.00 USD | 18.66 USD |
| March 2008 | 15.40 USD | 16.90 USD |
| February 2008 | 15.36 USD | 16.86 USD |
| January 2008 | 14.66 USD | 16.09 USD |
| December 2007 | 17.14 USD | 18.82 USD |
| November 2007 | 15.70 USD | 17.23 USD |
| October 2007 | 17.45 USD | 19.16 USD |
| September 2007 | 15.04 USD | 16.51 USD |
| August 2007 | 20.23 USD | 22.21 USD |
| July 2007 | 21.53 USD | 23.63 USD |
| June 2007 | 23.92 USD | 26.26 USD |
| May 2007 | 23.69 USD | 26.01 USD |
| April 2007 | 21.47 USD | 23.57 USD |
| March 2007 | 20.90 USD | 22.94 USD |
| February 2007 | 21.03 USD | 23.08 USD |
| January 2007 | 21.75 USD | 23.88 USD |
| December 2006 | 20.92 USD | 22.96 USD |
| November 2006 | 21.23 USD | 23.31 USD |
| October 2006 | 20.14 USD | 22.11 USD |
| September 2006 | 19.08 USD | 20.94 USD |
| August 2006 | 18.60 USD | 20.42 USD |
| July 2006 | 16.92 USD | 18.57 USD |
| June 2006 | 17.85 USD | 19.59 USD |
| May 2006 | 18.68 USD | 20.50 USD |
| April 2006 | 19.13 USD | 21.00 USD |
| March 2006 | 18.57 USD | 20.39 USD |
| February 2006 | 19.18 USD | 21.05 USD |
| January 2006 | 18.00 USD | 19.76 USD |
| December 2005 | 17.03 USD | 18.69 USD |
| November 2005 | 15.69 USD | 17.22 USD |
| October 2005 | 15.69 USD | 17.22 USD |
| September 2005 | 14.93 USD | 16.39 USD |
| August 2005 | 18.06 USD | 19.82 USD |
| July 2005 | 18.13 USD | 19.90 USD |
| June 2005 | 16.17 USD | 17.75 USD |
| May 2005 | 14.45 USD | 15.86 USD |
| April 2005 | 13.12 USD | 14.40 USD |
| March 2005 | 17.34 USD | 19.03 USD |
| February 2005 | 17.47 USD | 19.18 USD |
| January 2005 | 17.97 USD | 19.73 USD |
| December 2004 | 18.90 USD | 20.75 USD |
| November 2004 | 16.97 USD | 18.63 USD |
| October 2004 | 15.85 USD | 17.40 USD |
| September 2004 | 16.61 USD | 18.23 USD |
| August 2004 | 16.19 USD | 17.77 USD |
| July 2004 | 16.24 USD | 17.83 USD |
| June 2004 | 17.65 USD | 19.37 USD |
| May 2004 | 12.65 USD | 13.89 USD |
| April 2004 | 13.65 USD | 14.98 USD |
| March 2004 | 14.58 USD | 16.00 USD |
| February 2004 | 11.31 USD | 12.41 USD |
| January 2004 | 11.66 USD | 12.80 USD |
| December 2003 | 12.15 USD | 13.34 USD |
| November 2003 | 9.14 USD | 10.03 USD |
| October 2003 | 7.96 USD | 8.74 USD |
| September 2003 | 7.52 USD | 8.25 USD |
| August 2003 | 9.34 USD | 10.25 USD |
| July 2003 | 9.75 USD | 10.70 USD |
| June 2003 | 7.38 USD | 8.10 USD |
| May 2003 | 7.31 USD | 8.02 USD |
| April 2003 | 6.27 USD | 6.88 USD |
| March 2003 | 5.97 USD | 6.55 USD |
| February 2003 | 5.60 USD | 6.15 USD |
| January 2003 | 5.47 USD | 6.00 USD |
| December 2002 | 6.81 USD | 7.48 USD |
| November 2002 | 8.81 USD | 9.67 USD |
| October 2002 | 7.77 USD | 8.53 USD |
| September 2002 | 7.14 USD | 7.84 USD |
| August 2002 | 6.40 USD | 7.02 USD |
| July 2002 | 6.42 USD | 7.05 USD |
| June 2002 | 8.29 USD | 9.10 USD |
| May 2002 | 9.77 USD | 10.72 USD |
| April 2002 | 9.57 USD | 10.50 USD |
| March 2002 | 9.06 USD | 9.95 USD |
| February 2002 | 6.38 USD | 7.00 USD |
| January 2002 | 8.20 USD | 9.00 USD |
| December 2001 | 9.70 USD | 10.65 USD |
| November 2001 | 7.83 USD | 8.60 USD |
| October 2001 | 6.56 USD | 7.20 USD |
| September 2001 | 7.52 USD | 8.25 USD |
| August 2001 | 11.87 USD | 13.03 USD |
| July 2001 | 14.04 USD | 15.41 USD |
| June 2001 | 14.12 USD | 15.50 USD |
| May 2001 | 19.72 USD | 21.65 USD |
| April 2001 | 16.40 USD | 18.00 USD |
| March 2001 | 15.28 USD | 16.77 USD |
| February 2001 | 16.10 USD | 17.67 USD |
| January 2001 | 17.71 USD | 19.44 USD |
| December 2000 | 19.36 USD | 21.25 USD |
| November 2000 | 28.35 USD | 31.13 USD |
| October 2000 | 31.88 USD | 35.00 USD |
| September 2000 | 34.45 USD | 37.81 USD |
| August 2000 | 27.73 USD | 30.44 USD |
| July 2000 | 30.63 USD | 33.63 USD |
| June 2000 | 28.87 USD | 31.69 USD |
| May 2000 | 19.70 USD | 21.63 USD |
| April 2000 | 24.14 USD | 26.50 USD |
| March 2000 | 27.10 USD | 29.75 USD |
| February 2000 | 34.16 USD | 37.50 USD |
| January 2000 | 31.37 USD | 34.44 USD |
| December 1999 | 33.14 USD | 36.38 USD |
| November 1999 | 20.61 USD | 22.63 USD |
| October 1999 | 20.27 USD | 22.25 USD |
| September 1999 | 21.01 USD | 23.06 USD |
| August 1999 | 15.26 USD | 16.75 USD |
| July 1999 | 12.47 USD | 13.69 USD |
| June 1999 | 15.49 USD | 17.00 USD |
| May 1999 | 12.07 USD | 13.25 USD |
| April 1999 | 10.88 USD | 11.94 USD |
| March 1999 | 11.96 USD | 13.13 USD |
| February 1999 | 10.36 USD | 11.38 USD |
KFY
Price: 50.91USD
52 week range price:
Dividend Yield: 1.19%
5-year range yield:
Forward Dividend Yield: 1.18%
Payout Ratio: 13.64%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 4.40 USD
P/E Ratio: 10.16
Exchange: NYQ
Sector: Industrials
Industry: Staffing & Employment Services
Volume: 184900
Ebitda: 63.7 millionMarket Capitalization: 2.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 16.67%
DGR5: 11.00%