Korn Ferry ( KFY) - Price History
Monthly price history for KFY (Korn Ferry)
| Date | Adjusted price | Real price |
|---|---|---|
| December 2024 | $77.84 | $77.84 |
| November 2024 | $78.34 | $78.34 |
| October 2024 | $70.65 | $70.65 |
| September 2024 | $75.24 | $75.24 |
| August 2024 | $72.68 | $73.05 |
| July 2024 | $73.35 | $73.72 |
| June 2024 | $66.44 | $67.14 |
| May 2024 | $65.25 | $65.94 |
| April 2024 | $60.08 | $60.72 |
| March 2024 | $65.07 | $65.76 |
| February 2024 | $62.67 | $63.66 |
| January 2024 | $57.76 | $58.67 |
| December 2023 | $58.43 | $59.35 |
| November 2023 | $50.65 | $51.74 |
| October 2023 | $44.56 | $45.52 |
| September 2023 | $46.44 | $47.44 |
| August 2023 | $49.72 | $50.98 |
| July 2023 | $51.38 | $52.68 |
| June 2023 | $48.14 | $49.54 |
| May 2023 | $45.67 | $47 |
| April 2023 | $46.66 | $48.02 |
| March 2023 | $50.28 | $51.74 |
| February 2023 | $54.15 | $55.89 |
| January 2023 | $52.31 | $53.99 |
| December 2022 | $49.04 | $50.62 |
| November 2022 | $55.09 | $57.03 |
| October 2022 | $53.70 | $55.59 |
| September 2022 | $45.35 | $46.95 |
| August 2022 | $58.66 | $60.92 |
| July 2022 | $63.08 | $65.51 |
| June 2022 | $55.73 | $58.02 |
| May 2022 | $59.03 | $61.46 |
| April 2022 | $59.01 | $61.44 |
| March 2022 | $62.38 | $64.94 |
| February 2022 | $63.40 | $66.26 |
| January 2022 | $63.52 | $66.38 |
| December 2021 | $72.47 | $75.73 |
| November 2021 | $69.49 | $72.74 |
| October 2021 | $73.76 | $77.21 |
| September 2021 | $69.13 | $72.36 |
| August 2021 | $67.42 | $70.69 |
| July 2021 | $65.56 | $68.74 |
| June 2021 | $69.08 | $72.55 |
| May 2021 | $62.28 | $65.41 |
| April 2021 | $64.64 | $67.89 |
| March 2021 | $59.39 | $62.37 |
| February 2021 | $58.51 | $61.55 |
| January 2021 | $43.35 | $45.60 |
| December 2020 | $41.35 | $43.50 |
| November 2020 | $37.97 | $40.04 |
| October 2020 | $28.63 | $30.19 |
| September 2020 | $27.50 | $29 |
| August 2020 | $28.82 | $30.50 |
| July 2020 | $26.55 | $28.10 |
| June 2020 | $28.94 | $30.73 |
| May 2020 | $28.49 | $30.26 |
| April 2020 | $27.15 | $28.83 |
| March 2020 | $22.90 | $24.32 |
| February 2020 | $32.80 | $34.98 |
| January 2020 | $38.43 | $40.98 |
| December 2019 | $39.76 | $42.40 |
| November 2019 | $36.74 | $39.28 |
| October 2019 | $34.32 | $36.69 |
| September 2019 | $36.15 | $38.64 |
| August 2019 | $36.46 | $39.08 |
| July 2019 | $36.65 | $39.28 |
| June 2019 | $37.30 | $40.07 |
| May 2019 | $40.10 | $43.08 |
| April 2019 | $43.76 | $47.02 |
| March 2019 | $41.68 | $44.78 |
| February 2019 | $45.31 | $48.79 |
| January 2019 | $42.35 | $45.60 |
| December 2018 | $36.72 | $39.54 |
| November 2018 | $45.37 | $48.97 |
| October 2018 | $41.82 | $45.14 |
| September 2018 | $45.62 | $49.24 |
| August 2018 | $62.07 | $67.13 |
| July 2018 | $61.01 | $65.98 |
| June 2018 | $57.26 | $61.93 |
| May 2018 | $50.48 | $54.68 |
| April 2018 | $49.36 | $53.46 |
| March 2018 | $47.63 | $51.59 |
| February 2018 | $38.61 | $41.91 |
| January 2018 | $41.06 | $44.56 |
| December 2017 | $38.13 | $41.38 |
| November 2017 | $40.30 | $43.84 |
| October 2017 | $38.45 | $41.83 |
| September 2017 | $36.24 | $39.43 |
| August 2017 | $30.55 | $33.32 |
| July 2017 | $30.66 | $33.45 |
| June 2017 | $31.66 | $34.53 |
| May 2017 | $29.26 | $32.11 |
| April 2017 | $29.53 | $32.40 |
| March 2017 | $28.70 | $31.49 |
| February 2017 | $28.08 | $30.91 |
| January 2017 | $26.39 | $29.05 |
| December 2016 | $26.74 | $29.43 |
| November 2016 | $22.98 | $25.38 |
| October 2016 | $18.46 | $20.39 |
| September 2016 | $19.02 | $21 |
| August 2016 | $21.48 | $23.84 |
| July 2016 | $20.74 | $23.01 |
| June 2016 | $18.66 | $20.70 |
| May 2016 | $25.88 | $28.85 |
| April 2016 | $24.35 | $27.14 |
| March 2016 | $25.38 | $28.29 |
| February 2016 | $25.41 | $28.42 |
| January 2016 | $27.54 | $30.81 |
| December 2015 | $29.66 | $33.18 |
| November 2015 | $32.80 | $36.80 |
| October 2015 | $32.42 | $36.37 |
| September 2015 | $29.48 | $33.07 |
| August 2015 | $30.28 | $34.07 |
| July 2015 | $29.76 | $33.48 |
| June 2015 | $30.90 | $34.77 |
| May 2015 | $28.44 | $32.09 |
| April 2015 | $27.94 | $31.53 |
| March 2015 | $29.13 | $32.87 |
| February 2015 | $27.04 | $30.60 |
| January 2015 | $25.18 | $28.50 |
| December 2014 | $25.41 | $28.76 |
| November 2014 | $23.99 | $27.15 |
| October 2014 | $24.68 | $27.93 |
| September 2014 | $22 | $24.90 |
| August 2014 | $26.73 | $30.25 |
| July 2014 | $25.99 | $29.42 |
| June 2014 | $25.95 | $29.37 |
| May 2014 | $26.83 | $30.37 |
| April 2014 | $25.67 | $29.05 |
| March 2014 | $26.30 | $29.77 |
| February 2014 | $22.43 | $25.39 |
| January 2014 | $20.73 | $23.46 |
| December 2013 | $23.08 | $26.12 |
| November 2013 | $20.46 | $23.16 |
| October 2013 | $21.03 | $23.80 |
| September 2013 | $18.91 | $21.40 |
| August 2013 | $15.65 | $17.71 |
| July 2013 | $17.26 | $19.53 |
| June 2013 | $16.56 | $18.74 |
| May 2013 | $15.46 | $17.50 |
| April 2013 | $14.62 | $16.55 |
| March 2013 | $15.78 | $17.86 |
| February 2013 | $16.36 | $18.51 |
| January 2013 | $15.18 | $17.18 |
| December 2012 | $14.01 | $15.86 |
| November 2012 | $12.74 | $14.42 |
| October 2012 | $11.83 | $13.39 |
| September 2012 | $13.54 | $15.33 |
| August 2012 | $12.64 | $14.30 |
| July 2012 | $11.63 | $13.16 |
| June 2012 | $12.68 | $14.35 |
| May 2012 | $12.02 | $13.60 |
| April 2012 | $14.27 | $16.15 |
| March 2012 | $14.80 | $16.75 |
| February 2012 | $14.11 | $15.97 |
| January 2012 | $14.52 | $16.43 |
| December 2011 | $15.07 | $17.06 |
| November 2011 | $14.87 | $16.83 |
| October 2011 | $14.11 | $15.97 |
| September 2011 | $10.77 | $12.19 |
| August 2011 | $14.37 | $16.26 |
| July 2011 | $19.03 | $21.54 |
| June 2011 | $19.43 | $21.99 |
| May 2011 | $18.87 | $21.36 |
| April 2011 | $18.30 | $20.71 |
| March 2011 | $19.68 | $22.27 |
| February 2011 | $20.20 | $22.86 |
| January 2011 | $20.68 | $23.40 |
| December 2010 | $20.42 | $23.11 |
| November 2010 | $15.30 | $17.32 |
| October 2010 | $15.58 | $17.63 |
| September 2010 | $14.61 | $16.54 |
| August 2010 | $11.50 | $13.02 |
| July 2010 | $12.41 | $14.05 |
| June 2010 | $12.28 | $13.90 |
| May 2010 | $12.35 | $13.98 |
| April 2010 | $14.32 | $16.21 |
| March 2010 | $15.60 | $17.65 |
| February 2010 | $15.09 | $17.08 |
| January 2010 | $13.08 | $14.80 |
| December 2009 | $14.58 | $16.50 |
| November 2009 | $14.33 | $16.22 |
| October 2009 | $14.10 | $15.96 |
| September 2009 | $12.89 | $14.59 |
| August 2009 | $12.22 | $13.83 |
| July 2009 | $12.29 | $13.91 |
| June 2009 | $9.40 | $10.64 |
| May 2009 | $9.80 | $11.09 |
| April 2009 | $9.36 | $10.59 |
| March 2009 | $8 | $9.06 |
| February 2009 | $8.16 | $9.24 |
| January 2009 | $8.30 | $9.40 |
| December 2008 | $10.09 | $11.42 |
| November 2008 | $10.88 | $12.31 |
| October 2008 | $12.27 | $13.89 |
| September 2008 | $15.74 | $17.82 |
| August 2008 | $15.71 | $17.78 |
| July 2008 | $15.46 | $17.50 |
| June 2008 | $13.90 | $15.73 |
| May 2008 | $14.84 | $16.80 |
| April 2008 | $16.49 | $18.66 |
| March 2008 | $14.93 | $16.90 |
| February 2008 | $14.90 | $16.86 |
| January 2008 | $14.22 | $16.09 |
| December 2007 | $16.63 | $18.82 |
| November 2007 | $15.22 | $17.23 |
| October 2007 | $16.93 | $19.16 |
| September 2007 | $14.59 | $16.51 |
| August 2007 | $19.62 | $22.21 |
| July 2007 | $20.88 | $23.63 |
| June 2007 | $23.20 | $26.26 |
| May 2007 | $22.98 | $26.01 |
| April 2007 | $20.82 | $23.57 |
| March 2007 | $20.27 | $22.94 |
| February 2007 | $20.39 | $23.08 |
| January 2007 | $21.10 | $23.88 |
| December 2006 | $20.29 | $22.96 |
| November 2006 | $20.60 | $23.31 |
| October 2006 | $19.54 | $22.11 |
| September 2006 | $18.50 | $20.94 |
| August 2006 | $18.04 | $20.42 |
| July 2006 | $16.41 | $18.57 |
| June 2006 | $17.31 | $19.59 |
| May 2006 | $18.11 | $20.50 |
| April 2006 | $18.56 | $21 |
| March 2006 | $18.02 | $20.39 |
| February 2006 | $18.60 | $21.05 |
| January 2006 | $17.46 | $19.76 |
| December 2005 | $16.51 | $18.69 |
| November 2005 | $15.22 | $17.22 |
| October 2005 | $15.22 | $17.22 |
| September 2005 | $14.48 | $16.39 |
| August 2005 | $17.51 | $19.82 |
| July 2005 | $17.58 | $19.90 |
| June 2005 | $15.68 | $17.75 |
| May 2005 | $14.01 | $15.86 |
| April 2005 | $12.72 | $14.40 |
| March 2005 | $16.81 | $19.03 |
| February 2005 | $16.95 | $19.18 |
| January 2005 | $17.43 | $19.73 |
| December 2004 | $18.33 | $20.75 |
| November 2004 | $16.46 | $18.63 |
| October 2004 | $15.37 | $17.40 |
| September 2004 | $16.11 | $18.23 |
| August 2004 | $15.70 | $17.77 |
| July 2004 | $15.75 | $17.83 |
| June 2004 | $17.11 | $19.37 |
| May 2004 | $12.27 | $13.89 |
| April 2004 | $13.24 | $14.98 |
| March 2004 | $14.14 | $16 |
| February 2004 | $10.96 | $12.41 |
| January 2004 | $11.31 | $12.80 |
| December 2003 | $11.79 | $13.34 |
| November 2003 | $8.86 | $10.03 |
| October 2003 | $7.72 | $8.74 |
| September 2003 | $7.29 | $8.25 |
| August 2003 | $9.06 | $10.25 |
| July 2003 | $9.45 | $10.70 |
| June 2003 | $7.16 | $8.10 |
| May 2003 | $7.09 | $8.02 |
| April 2003 | $6.08 | $6.88 |
| March 2003 | $5.79 | $6.55 |
| February 2003 | $5.43 | $6.15 |
| January 2003 | $5.30 | $6 |
| December 2002 | $6.61 | $7.48 |
| November 2002 | $8.54 | $9.67 |
| October 2002 | $7.54 | $8.53 |
| September 2002 | $6.93 | $7.84 |
| August 2002 | $6.20 | $7.02 |
| July 2002 | $6.23 | $7.05 |
| June 2002 | $8.04 | $9.10 |
| May 2002 | $9.47 | $10.72 |
| April 2002 | $9.28 | $10.50 |
| March 2002 | $8.79 | $9.95 |
| February 2002 | $6.18 | $7 |
| January 2002 | $7.95 | $9 |
| December 2001 | $9.41 | $10.65 |
| November 2001 | $7.60 | $8.60 |
| October 2001 | $6.36 | $7.20 |
| September 2001 | $7.29 | $8.25 |
| August 2001 | $11.51 | $13.03 |
| July 2001 | $13.62 | $15.41 |
| June 2001 | $13.70 | $15.50 |
| May 2001 | $19.13 | $21.65 |
| April 2001 | $15.90 | $18 |
| March 2001 | $14.82 | $16.77 |
| February 2001 | $15.61 | $17.67 |
| January 2001 | $17.18 | $19.44 |
| December 2000 | $18.78 | $21.25 |
| November 2000 | $27.50 | $31.12 |
| October 2000 | $30.92 | $35 |
| September 2000 | $33.41 | $37.81 |
| August 2000 | $26.89 | $30.44 |
| July 2000 | $29.71 | $33.62 |
| June 2000 | $28 | $31.69 |
| May 2000 | $19.11 | $21.62 |
| April 2000 | $23.41 | $26.50 |
| March 2000 | $26.29 | $29.75 |
| February 2000 | $33.13 | $37.50 |
| January 2000 | $30.43 | $34.44 |
| December 1999 | $32.14 | $36.38 |
| November 1999 | $19.99 | $22.62 |
| October 1999 | $19.66 | $22.25 |
| September 1999 | $20.38 | $23.06 |
| August 1999 | $14.80 | $16.75 |
| July 1999 | $12.09 | $13.69 |
| June 1999 | $15.02 | $17 |
| May 1999 | $11.71 | $13.25 |
| April 1999 | $10.55 | $11.94 |
| March 1999 | $11.60 | $13.12 |
| February 1999 | $10.05 | $11.38 |
KFY
Price: $71.95
52 week price:
Dividend Yield: 1.78%
5-year range yield:
Forward Dividend Yield: 2.06%
Payout Ratio: 42.17%
Payout Ratio Range:
Dividend Per Share: 1.48 USD
Earnings Per Share: 4.67 USD
P/E Ratio: 15.32
Exchange: NYQ
Sector: Industrials
Industry: Staffing & Employment Services
Volume: 184900
Ebitda: 63.7 millionMarket Capitalization: 3.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 30.00%
DGR5: 30.00%