Korn Ferry ( KFY) - Price History
Monthly price history for KFY (Korn Ferry)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $77.84 | $77.84 |
| August 2026 | $85.55 | $85.55 |
| July 2026 | $82.27 | $82.27 |
| June 2026 | $66.06 | $66.58 |
| May 2026 | $69.43 | $69.98 |
| April 2026 | $65.92 | $66.44 |
| March 2026 | $62.45 | $62.95 |
| February 2026 | $61.64 | $62.67 |
| January 2026 | $68.33 | $69.47 |
| December 2025 | $64.94 | $66.02 |
| November 2025 | $64.24 | $65.77 |
| October 2025 | $63.20 | $64.70 |
| September 2025 | $68.36 | $69.98 |
| August 2025 | $71.92 | $74.14 |
| July 2025 | $68.75 | $70.87 |
| June 2025 | $70.68 | $73.33 |
| May 2025 | $65.55 | $68.01 |
| April 2025 | $59.47 | $61.70 |
| March 2025 | $65.38 | $67.83 |
| February 2025 | $62.84 | $65.65 |
| January 2025 | $67.70 | $70.73 |
| December 2024 | $64.56 | $67.45 |
| November 2024 | $74.56 | $78.34 |
| October 2024 | $67.25 | $70.65 |
| September 2024 | $71.61 | $75.24 |
| August 2024 | $69.18 | $73.05 |
| July 2024 | $69.81 | $73.72 |
| June 2024 | $63.24 | $67.14 |
| May 2024 | $62.10 | $65.94 |
| April 2024 | $57.19 | $60.72 |
| March 2024 | $61.94 | $65.76 |
| February 2024 | $59.65 | $63.66 |
| January 2024 | $54.97 | $58.67 |
| December 2023 | $55.61 | $59.35 |
| November 2023 | $48.21 | $51.74 |
| October 2023 | $42.42 | $45.52 |
| September 2023 | $44.20 | $47.44 |
| August 2023 | $47.33 | $50.98 |
| July 2023 | $48.90 | $52.68 |
| June 2023 | $45.82 | $49.54 |
| May 2023 | $43.47 | $47 |
| April 2023 | $44.42 | $48.02 |
| March 2023 | $47.86 | $51.74 |
| February 2023 | $51.54 | $55.89 |
| January 2023 | $49.79 | $53.99 |
| December 2022 | $46.68 | $50.62 |
| November 2022 | $52.43 | $57.03 |
| October 2022 | $51.11 | $55.59 |
| September 2022 | $43.16 | $46.95 |
| August 2022 | $55.84 | $60.92 |
| July 2022 | $60.04 | $65.51 |
| June 2022 | $53.04 | $58.02 |
| May 2022 | $56.19 | $61.46 |
| April 2022 | $56.17 | $61.44 |
| March 2022 | $59.37 | $64.94 |
| February 2022 | $60.35 | $66.26 |
| January 2022 | $60.46 | $66.38 |
| December 2021 | $68.97 | $75.73 |
| November 2021 | $66.14 | $72.74 |
| October 2021 | $70.21 | $77.21 |
| September 2021 | $65.80 | $72.36 |
| August 2021 | $64.17 | $70.69 |
| July 2021 | $62.40 | $68.74 |
| June 2021 | $65.75 | $72.55 |
| May 2021 | $59.28 | $65.41 |
| April 2021 | $61.53 | $67.89 |
| March 2021 | $56.52 | $62.37 |
| February 2021 | $55.69 | $61.55 |
| January 2021 | $41.26 | $45.60 |
| December 2020 | $39.36 | $43.50 |
| November 2020 | $36.14 | $40.04 |
| October 2020 | $27.25 | $30.19 |
| September 2020 | $26.18 | $29 |
| August 2020 | $27.43 | $30.50 |
| July 2020 | $25.28 | $28.10 |
| June 2020 | $27.54 | $30.73 |
| May 2020 | $27.12 | $30.26 |
| April 2020 | $25.84 | $28.83 |
| March 2020 | $21.80 | $24.32 |
| February 2020 | $31.22 | $34.98 |
| January 2020 | $36.58 | $40.98 |
| December 2019 | $37.84 | $42.40 |
| November 2019 | $34.97 | $39.28 |
| October 2019 | $32.67 | $36.69 |
| September 2019 | $34.40 | $38.64 |
| August 2019 | $34.71 | $39.08 |
| July 2019 | $34.88 | $39.28 |
| June 2019 | $35.50 | $40.07 |
| May 2019 | $38.16 | $43.08 |
| April 2019 | $41.66 | $47.02 |
| March 2019 | $39.67 | $44.78 |
| February 2019 | $43.13 | $48.79 |
| January 2019 | $40.31 | $45.60 |
| December 2018 | $34.95 | $39.54 |
| November 2018 | $43.18 | $48.97 |
| October 2018 | $39.81 | $45.14 |
| September 2018 | $43.42 | $49.24 |
| August 2018 | $59.08 | $67.13 |
| July 2018 | $58.07 | $65.98 |
| June 2018 | $54.50 | $61.93 |
| May 2018 | $48.05 | $54.68 |
| April 2018 | $46.98 | $53.46 |
| March 2018 | $45.33 | $51.59 |
| February 2018 | $36.75 | $41.91 |
| January 2018 | $39.08 | $44.56 |
| December 2017 | $36.29 | $41.38 |
| November 2017 | $38.35 | $43.84 |
| October 2017 | $36.60 | $41.83 |
| September 2017 | $34.50 | $39.43 |
| August 2017 | $29.07 | $33.32 |
| July 2017 | $29.19 | $33.45 |
| June 2017 | $30.13 | $34.53 |
| May 2017 | $27.86 | $32.11 |
| April 2017 | $28.11 | $32.40 |
| March 2017 | $27.32 | $31.49 |
| February 2017 | $26.73 | $30.91 |
| January 2017 | $25.12 | $29.05 |
| December 2016 | $25.45 | $29.43 |
| November 2016 | $21.87 | $25.38 |
| October 2016 | $17.57 | $20.39 |
| September 2016 | $18.10 | $21 |
| August 2016 | $20.45 | $23.84 |
| July 2016 | $19.74 | $23.01 |
| June 2016 | $17.76 | $20.70 |
| May 2016 | $24.64 | $28.85 |
| April 2016 | $23.18 | $27.14 |
| March 2016 | $24.16 | $28.29 |
| February 2016 | $24.18 | $28.42 |
| January 2016 | $26.22 | $30.81 |
| December 2015 | $28.23 | $33.18 |
| November 2015 | $31.22 | $36.80 |
| October 2015 | $30.86 | $36.37 |
| September 2015 | $28.06 | $33.07 |
| August 2015 | $28.82 | $34.07 |
| July 2015 | $28.32 | $33.48 |
| June 2015 | $29.41 | $34.77 |
| May 2015 | $27.07 | $32.09 |
| April 2015 | $26.60 | $31.53 |
| March 2015 | $27.73 | $32.87 |
| February 2015 | $25.73 | $30.60 |
| January 2015 | $23.97 | $28.50 |
| December 2014 | $24.19 | $28.76 |
| November 2014 | $22.83 | $27.15 |
| October 2014 | $23.49 | $27.93 |
| September 2014 | $20.94 | $24.90 |
| August 2014 | $25.44 | $30.25 |
| July 2014 | $24.74 | $29.42 |
| June 2014 | $24.70 | $29.37 |
| May 2014 | $25.54 | $30.37 |
| April 2014 | $24.43 | $29.05 |
| March 2014 | $25.04 | $29.77 |
| February 2014 | $21.35 | $25.39 |
| January 2014 | $19.73 | $23.46 |
| December 2013 | $21.97 | $26.12 |
| November 2013 | $19.48 | $23.16 |
| October 2013 | $20.02 | $23.80 |
| September 2013 | $18 | $21.40 |
| August 2013 | $14.89 | $17.71 |
| July 2013 | $16.42 | $19.53 |
| June 2013 | $15.76 | $18.74 |
| May 2013 | $14.72 | $17.50 |
| April 2013 | $13.92 | $16.55 |
| March 2013 | $15.02 | $17.86 |
| February 2013 | $15.57 | $18.51 |
| January 2013 | $14.45 | $17.18 |
| December 2012 | $13.34 | $15.86 |
| November 2012 | $12.13 | $14.42 |
| October 2012 | $11.26 | $13.39 |
| September 2012 | $12.89 | $15.33 |
| August 2012 | $12.03 | $14.30 |
| July 2012 | $11.07 | $13.16 |
| June 2012 | $12.07 | $14.35 |
| May 2012 | $11.44 | $13.60 |
| April 2012 | $13.58 | $16.15 |
| March 2012 | $14.09 | $16.75 |
| February 2012 | $13.43 | $15.97 |
| January 2012 | $13.82 | $16.43 |
| December 2011 | $14.35 | $17.06 |
| November 2011 | $14.15 | $16.83 |
| October 2011 | $13.43 | $15.97 |
| September 2011 | $10.25 | $12.19 |
| August 2011 | $13.67 | $16.26 |
| July 2011 | $18.12 | $21.54 |
| June 2011 | $18.49 | $21.99 |
| May 2011 | $17.96 | $21.36 |
| April 2011 | $17.42 | $20.71 |
| March 2011 | $18.73 | $22.27 |
| February 2011 | $19.22 | $22.86 |
| January 2011 | $19.68 | $23.40 |
| December 2010 | $19.44 | $23.11 |
| November 2010 | $14.57 | $17.32 |
| October 2010 | $14.83 | $17.63 |
| September 2010 | $13.91 | $16.54 |
| August 2010 | $10.95 | $13.02 |
| July 2010 | $11.82 | $14.05 |
| June 2010 | $11.69 | $13.90 |
| May 2010 | $11.76 | $13.98 |
| April 2010 | $13.63 | $16.21 |
| March 2010 | $14.84 | $17.65 |
| February 2010 | $14.36 | $17.08 |
| January 2010 | $12.45 | $14.80 |
| December 2009 | $13.88 | $16.50 |
| November 2009 | $13.64 | $16.22 |
| October 2009 | $13.42 | $15.96 |
| September 2009 | $12.27 | $14.59 |
| August 2009 | $11.63 | $13.83 |
| July 2009 | $11.70 | $13.91 |
| June 2009 | $8.95 | $10.64 |
| May 2009 | $9.33 | $11.09 |
| April 2009 | $8.91 | $10.59 |
| March 2009 | $7.62 | $9.06 |
| February 2009 | $7.77 | $9.24 |
| January 2009 | $7.90 | $9.40 |
| December 2008 | $9.60 | $11.42 |
| November 2008 | $10.35 | $12.31 |
| October 2008 | $11.68 | $13.89 |
| September 2008 | $14.99 | $17.82 |
| August 2008 | $14.95 | $17.78 |
| July 2008 | $14.72 | $17.50 |
| June 2008 | $13.23 | $15.73 |
| May 2008 | $14.13 | $16.80 |
| April 2008 | $15.69 | $18.66 |
| March 2008 | $14.21 | $16.90 |
| February 2008 | $14.18 | $16.86 |
| January 2008 | $13.53 | $16.09 |
| December 2007 | $15.83 | $18.82 |
| November 2007 | $14.49 | $17.23 |
| October 2007 | $16.11 | $19.16 |
| September 2007 | $13.88 | $16.51 |
| August 2007 | $18.68 | $22.21 |
| July 2007 | $19.87 | $23.63 |
| June 2007 | $22.08 | $26.26 |
| May 2007 | $21.87 | $26.01 |
| April 2007 | $19.82 | $23.57 |
| March 2007 | $19.29 | $22.94 |
| February 2007 | $19.41 | $23.08 |
| January 2007 | $20.08 | $23.88 |
| December 2006 | $19.31 | $22.96 |
| November 2006 | $19.60 | $23.31 |
| October 2006 | $18.59 | $22.11 |
| September 2006 | $17.61 | $20.94 |
| August 2006 | $17.17 | $20.42 |
| July 2006 | $15.62 | $18.57 |
| June 2006 | $16.48 | $19.59 |
| May 2006 | $17.24 | $20.50 |
| April 2006 | $17.66 | $21 |
| March 2006 | $17.15 | $20.39 |
| February 2006 | $17.70 | $21.05 |
| January 2006 | $16.62 | $19.76 |
| December 2005 | $15.72 | $18.69 |
| November 2005 | $14.48 | $17.22 |
| October 2005 | $14.48 | $17.22 |
| September 2005 | $13.78 | $16.39 |
| August 2005 | $16.67 | $19.82 |
| July 2005 | $16.74 | $19.90 |
| June 2005 | $14.93 | $17.75 |
| May 2005 | $13.34 | $15.86 |
| April 2005 | $12.11 | $14.40 |
| March 2005 | $16 | $19.03 |
| February 2005 | $16.13 | $19.18 |
| January 2005 | $16.59 | $19.73 |
| December 2004 | $17.45 | $20.75 |
| November 2004 | $15.67 | $18.63 |
| October 2004 | $14.63 | $17.40 |
| September 2004 | $15.33 | $18.23 |
| August 2004 | $14.94 | $17.77 |
| July 2004 | $15 | $17.83 |
| June 2004 | $16.29 | $19.37 |
| May 2004 | $11.68 | $13.89 |
| April 2004 | $12.60 | $14.98 |
| March 2004 | $13.46 | $16 |
| February 2004 | $10.44 | $12.41 |
| January 2004 | $10.76 | $12.80 |
| December 2003 | $11.22 | $13.34 |
| November 2003 | $8.44 | $10.03 |
| October 2003 | $7.35 | $8.74 |
| September 2003 | $6.94 | $8.25 |
| August 2003 | $8.62 | $10.25 |
| July 2003 | $9 | $10.70 |
| June 2003 | $6.81 | $8.10 |
| May 2003 | $6.74 | $8.02 |
| April 2003 | $5.79 | $6.88 |
| March 2003 | $5.51 | $6.55 |
| February 2003 | $5.17 | $6.15 |
| January 2003 | $5.05 | $6 |
| December 2002 | $6.29 | $7.48 |
| November 2002 | $8.13 | $9.67 |
| October 2002 | $7.17 | $8.53 |
| September 2002 | $6.59 | $7.84 |
| August 2002 | $5.90 | $7.02 |
| July 2002 | $5.93 | $7.05 |
| June 2002 | $7.65 | $9.10 |
| May 2002 | $9.02 | $10.72 |
| April 2002 | $8.83 | $10.50 |
| March 2002 | $8.37 | $9.95 |
| February 2002 | $5.89 | $7 |
| January 2002 | $7.57 | $9 |
| December 2001 | $8.96 | $10.65 |
| November 2001 | $7.23 | $8.60 |
| October 2001 | $6.06 | $7.20 |
| September 2001 | $6.94 | $8.25 |
| August 2001 | $10.96 | $13.03 |
| July 2001 | $12.96 | $15.41 |
| June 2001 | $13.04 | $15.50 |
| May 2001 | $18.21 | $21.65 |
| April 2001 | $15.14 | $18 |
| March 2001 | $14.10 | $16.77 |
| February 2001 | $14.86 | $17.67 |
| January 2001 | $16.35 | $19.44 |
| December 2000 | $17.87 | $21.25 |
| November 2000 | $26.18 | $31.12 |
| October 2000 | $29.43 | $35 |
| September 2000 | $31.80 | $37.81 |
| August 2000 | $25.60 | $30.44 |
| July 2000 | $28.28 | $33.62 |
| June 2000 | $26.65 | $31.69 |
| May 2000 | $18.19 | $21.62 |
| April 2000 | $22.29 | $26.50 |
| March 2000 | $25.02 | $29.75 |
| February 2000 | $31.54 | $37.50 |
| January 2000 | $28.96 | $34.44 |
| December 1999 | $30.59 | $36.38 |
| November 1999 | $19.03 | $22.62 |
| October 1999 | $18.71 | $22.25 |
| September 1999 | $19.40 | $23.06 |
| August 1999 | $14.09 | $16.75 |
| July 1999 | $11.51 | $13.69 |
| June 1999 | $14.30 | $17 |
| May 1999 | $11.14 | $13.25 |
| April 1999 | $10.04 | $11.94 |
| March 1999 | $11.04 | $13.12 |
| February 1999 | $9.57 | $11.38 |
KFY
Price: $77.84
52 week price:
Dividend Yield: 2.63%
5-year range yield:
Forward Dividend Yield: 2.81%
Payout Ratio: 42.17%
Payout Ratio Range:
Dividend Per Share: 2.20 USD
Earnings Per Share: 5.28 USD
P/E Ratio: 14.74
Exchange: NYQ
Sector: Industrials
Industry: Staffing & Employment Services
Country: United States
Volume: 184900
Ebitda: 63.7 millionMarket Capitalization: 4.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 30.00%
DGR5: 30.00%
DGR10: 28.76%