NYSE · KFY · stock
Korn Ferry (KFY) stock price history
Every NYSE trading session of Korn Ferry from Feb 11, 1999 to Sep 28, 2026: 6,949 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KFY adjusted close, 1999 to 2026
- $86.28
- All time high, 2026
- $87.51
- 52 week high, $57.98 low
- 6,949
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
KFY key facts
- Korn Ferry (KFY) closed at $71.31 on Sep 28, 2026 on NYSE.
- KFY's all time high close is $86.28, set on Aug 28, 2026; its all time low close is $4.80 on Feb 12, 2003.
- KFY's 52 week range is $57.98 to $87.51.
- KFY returned +3.7% over the year to Sep 28, 2026 and +7.3% over five years.
- Over ten years KFY returned +290%, +14.6% a year compounded.
- KFY's deepest drawdown was -86.6% from Mar 3, 2000 to Feb 12, 2003.
- DataCedar holds 6,949 daily sessions of KFY history from Feb 11, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KFY price chart, 1999 to 2026
KFY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.4% |
| 3 months | -0.4% |
| 6 months | +15.3% |
| Year to date | +8.4% |
| 1 year | +3.7% |
| 3 years | +59.8% |
| 5 years | +7.3% |
| 10 years | +289.6% |
| Since Feb 11, 1999 | +551.0% |
| Compound annual growth, 27.6 years | +7.0% |
KFY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $86.28 on Aug 28, 2026
- All time low close
- $4.80 on Feb 12, 2003
- 52 week high
- $87.51 on Aug 28, 2026
- 52 week low
- $57.98 on Feb 24, 2026
- Deepest drawdown
- -86.6% from Mar 3, 2000 to Feb 12, 2003, recovered Oct 20, 2017
- Best single session
- +21.5% on Jul 29, 2002
- Worst single session
- -23.4% on Sep 7, 2018
- Volatility, 1 year annualised
- 29.1%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1999
- 6.5×
- Best calendar year
- 2003, +78%
- Worst calendar year
- 2001, -50%
KFY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Feb 11, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $64.93 | $87.51 | $57.98 | $71.31 | +9.8% | 96.3M | 185 |
| 2025 | $65.13 | $76.16 | $57.09 | $64.94 | +0.6% | 108M | 250 |
| 2024 | $55.14 | $76.75 | $51.32 | $64.56 | +16.1% | 90.2M | 252 |
| 2023 | $46.89 | $56.43 | $41.33 | $55.61 | +19.1% | 74.8M | 250 |
| 2022 | $69.15 | $71.62 | $42.72 | $46.68 | -32.4% | 88.1M | 251 |
| 2021 | $39.58 | $77.14 | $38.05 | $69.10 | +75.2% | 73.9M | 252 |
| 2020 | $38.17 | $41.57 | $19.18 | $39.43 | +4.0% | 101.8M | 253 |
| 2019 | $34.49 | $43.87 | $30.56 | $37.92 | +8.3% | 93.7M | 252 |
| 2018 | $36.46 | $60.82 | $33.10 | $35.02 | -3.7% | 120.9M | 251 |
| 2017 | $25.58 | $38.64 | $23.80 | $36.36 | +42.6% | 89.5M | 251 |
| 2016 | $27.89 | $27.89 | $15.96 | $25.50 | -9.9% | 129.8M | 252 |
| 2015 | $24.31 | $33.09 | $22.90 | $28.29 | +16.7% | 74.3M | 252 |
| 2014 | $21.95 | $27.62 | $18.44 | $24.23 | +10.1% | 88.2M | 252 |
| 2013 | $13.76 | $22.40 | $12.76 | $22.01 | +64.7% | 78.8M | 252 |
| 2012 | $14.91 | $15.80 | $10.20 | $13.36 | -7.0% | 81.7M | 250 |
| 2011 | $19.72 | $20.87 | $9.48 | $14.37 | -26.2% | 100.8M | 252 |
| 2010 | $13.91 | $20.22 | $10.77 | $19.47 | +40.1% | 88.1M | 252 |
| 2009 | $9.68 | $15.17 | $6.35 | $13.90 | +44.5% | 98.9M | 252 |
| 2008 | $15.83 | $17.29 | $8.11 | $9.62 | -39.3% | 120.1M | 253 |
| 2007 | $19.32 | $22.86 | $12.93 | $15.86 | -18.0% | 126.5M | 251 |
| 2006 | $15.89 | $20.14 | $14.94 | $19.35 | +22.8% | 74.6M | 251 |
| 2005 | $17.40 | $17.65 | $11.73 | $15.75 | -9.9% | 109.4M | 252 |
| 2004 | $11.37 | $18.42 | $9.86 | $17.48 | +55.5% | 82.7M | 252 |
| 2003 | $6.32 | $11.67 | $4.71 | $11.24 | +78.3% | 32.2M | 252 |
| 2002 | $8.98 | $10.03 | $4.87 | $6.30 | -29.8% | 28.1M | 252 |
| 2001 | $18.12 | $20.21 | $5.61 | $8.97 | -49.9% | 36.8M | 248 |
| 2000 | $30.65 | $37.18 | $14.85 | $17.90 | -41.6% | 27.9M | 252 |
| 1999 | $11.90 | $30.86 | $9.27 | $30.65 | n/a | 29.3M | 225 |
KFY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $71.31 | -16.6% |
| August 2026 | $85.55 | +4.0% |
| July 2026 | $82.27 | +24.5% |
| June 2026 | $66.05 | -4.9% |
| May 2026 | $69.43 | +5.3% |
| April 2026 | $65.92 | +5.5% |
| March 2026 | $62.45 | +1.3% |
| February 2026 | $61.64 | -9.8% |
| January 2026 | $68.33 | +5.2% |
| December 2025 | $64.94 | +1.1% |
| November 2025 | $64.24 | +1.7% |
| October 2025 | $63.20 | -7.5% |
About the KFY data
Daily bars. 6,949 sessions from Feb 11, 1999 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 11, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KFY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- KEY$L KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock, Series H
- KEYS Keysight Technologies, Inc.
- KF Korea Fund INC
- KFRC Kforce INC
- KGC Kinross Gold Corp.
- KGS Kodiak Gas Services, Inc.
- KHC Kraft Heinz Co
- KIM Kimco Realty Corp.
Common questions
KFY share price history
