Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	56.61	54.86	56.49	55.94	275900.0	55.94
2021-02-12	56.84	55.58	55.94	56.52	286100.0	56.52
2021-02-11	56.33	54.34	56.08	56.03	435500.0	56.03
2021-02-10	56.2	55.32	55.61	55.88	391400.0	55.88
2021-02-09	55.42	52.7	53.0	55.29	353700.0	55.29
2021-02-08	53.72	51.37	51.84	53.55	421500.0	53.55
2021-02-05	51.26	49.58	50.0	51.25	280500.0	51.25
2021-02-04	49.61	48.09	48.33	49.48	264000.0	49.48
2021-02-03	48.49	47.7	47.89	48.35	192500.0	48.35
2021-02-02	48.9	47.5	48.9	48.09	265300.0	48.09
2021-02-01	48.53	45.94	45.99	48.35	348800.0	48.35
2021-01-29	47.7	45.6	47.35	45.6	282200.0	45.6
2021-01-28	48.46	46.74	48.4	47.08	308300.0	47.08
2021-01-27	48.0	46.54	47.15	47.83	328800.0	47.83
2021-01-26	49.08	47.83	49.08	48.14	236900.0	48.14
2021-01-25	49.0	46.98	47.46	48.59	425700.0	48.59
2021-01-22	47.98	47.08	47.47	47.89	243000.0	47.89
2021-01-21	49.32	48.16	48.85	48.18	480900.0	48.18
2021-01-20	48.9	46.98	46.98	48.85	508600.0	48.85
2021-01-19	47.82	46.67	47.71	46.92	296900.0	46.92
2021-01-15	48.66	47.05	48.36	47.19	319600.0	47.19
2021-01-14	49.53	48.45	48.84	49.04	266400.0	49.04
2021-01-13	49.42	48.23	49.01	48.49	255500.0	48.49
2021-01-12	49.31	47.79	47.98	49.21	391100.0	49.21
2021-01-11	47.9	45.77	45.81	47.87	360700.0	47.87
2021-01-08	46.95	45.93	46.5	46.27	468600.0	46.27
2021-01-07	46.46	45.71	46.0	46.46	250100.0	46.46
2021-01-06	46.39	43.58	44.12	46.0	629000.0	46.0
2021-01-05	43.48	42.4	42.4	43.32	234000.0	43.32
2021-01-04	43.88	41.97	43.66	42.43	265000.0	42.43
2020-12-31	43.85	43.19	43.48	43.5	294100.0	43.5
2020-12-30	44.5	43.36	43.95	43.46	164300.0	43.46
2020-12-29	45.16	43.3	44.89	43.8	293100.0	43.8
2020-12-28	45.86	44.67	44.96	44.98	340900.0	44.98
2020-12-24	44.99	44.05	44.5	44.85	324600.0	44.85
2020-12-23	44.47	43.49	43.8	44.37	495100.0	44.37
2020-12-22	43.47	42.25	42.45	43.47	414700.0	43.47
2020-12-21	42.48	41.22	41.8	42.46	576400.0	42.46
2020-12-18	42.99	41.21	41.21	42.8	2133300.0	42.8
2020-12-17	42.05	40.94	40.94	41.25	482700.0	41.15
2020-12-16	41.23	40.38	40.56	41.22	421300.0	41.12
2020-12-15	40.37	39.43	40.19	40.34	435000.0	40.24
2020-12-14	41.49	39.58	41.49	39.69	365900.0	39.59
2020-12-11	41.34	40.51	40.51	40.91	221800.0	40.81
2020-12-10	41.51	40.69	41.11	41.05	190200.0	40.95
2020-12-09	42.2	41.16	42.2	41.44	274800.0	41.34
2020-12-08	42.16	41.4	41.4	41.84	227300.0	41.74
2020-12-07	42.53	41.79	42.51	42.0	274300.0	41.9
2020-12-04	42.86	41.55	41.59	42.79	144500.0	42.69
2020-12-03	41.9	40.94	41.05	41.32	193900.0	41.22
2020-12-02	41.33	40.67	41.02	41.18	262200.0	41.08
2020-12-01	41.42	40.41	40.66	41.1	397600.0	41.0
2020-11-30	41.39	39.95	41.39	40.04	507300.0	39.94
2020-11-27	42.23	41.14	42.23	41.78	220000.0	41.68
2020-11-25	43.01	41.4	41.72	42.71	642800.0	42.61
2020-11-24	41.33	38.9	39.59	40.97	566800.0	40.87
2020-11-23	41.4	38.58	40.99	38.7	746000.0	38.61
2020-11-20	38.61	37.86	38.39	38.25	397800.0	38.16
2020-11-19	38.9	38.16	38.52	38.69	349600.0	38.6
2020-11-18	39.53	38.71	39.12	38.72	377300.0	38.63
2020-11-17	39.37	38.49	38.91	39.0	445700.0	38.91
2020-11-16	39.87	38.7	39.32	39.47	270500.0	39.37
2020-11-13	38.37	36.7	36.7	38.18	244700.0	38.09
2020-11-12	36.89	36.38	36.49	36.67	321400.0	36.58
2020-11-11	37.58	36.78	37.56	37.16	364500.0	37.07
2020-11-10	37.99	35.92	36.33	37.65	404700.0	37.56
2020-11-09	36.82	33.94	34.12	35.95	612300.0	35.86
2020-11-06	32.23	31.38	32.19	31.39	232800.0	31.31
2020-11-05	32.18	31.29	31.29	31.96	198500.0	31.88
2020-11-04	31.72	30.36	30.88	31.09	230600.0	31.01
2020-11-03	31.66	31.15	31.28	31.48	448900.0	31.4
2020-11-02	31.09	30.51	30.63	30.68	318000.0	30.61
2020-10-30	31.14	29.95	30.91	30.19	487900.0	30.12
2020-10-29	31.58	30.26	30.33	31.07	610000.0	30.99
2020-10-28	30.98	30.51	30.76	30.58	235000.0	30.51
2020-10-27	31.78	31.41	31.53	31.43	207100.0	31.35
2020-10-26	32.01	31.35	31.91	31.73	264800.0	31.65
2020-10-23	32.61	32.07	32.61	32.35	239100.0	32.27
2020-10-22	32.41	31.13	31.29	32.36	324400.0	32.28
2020-10-21	31.55	31.02	31.08	31.18	244200.0	31.1
2020-10-20	31.85	30.96	31.66	31.05	216800.0	30.97
2020-10-19	32.26	31.24	31.88	31.29	177300.0	31.21
2020-10-16	31.77	31.24	31.45	31.71	152300.0	31.63
2020-10-15	31.6	30.6	30.88	31.48	164400.0	31.4
2020-10-14	32.02	31.3	31.75	31.32	127400.0	31.24
2020-10-13	32.22	31.64	31.83	31.64	206300.0	31.56
2020-10-12	32.26	31.18	31.26	32.16	194500.0	32.08
2020-10-09	32.04	31.2	31.87	31.23	248600.0	31.15
2020-10-08	32.06	31.43	31.99	31.6	282200.0	31.52
2020-10-07	31.66	30.6	30.62	31.57	474000.0	31.49
2020-10-06	30.93	30.23	30.5	30.35	328400.0	30.28
2020-10-05	30.37	29.75	29.75	30.26	257500.0	30.19
2020-10-02	29.72	28.44	28.51	29.52	234600.0	29.45
2020-10-01	29.25	28.63	29.0	28.99	315000.0	28.92
2020-09-30	29.67	28.68	29.28	29.0	373500.0	28.93
2020-09-29	29.45	28.77	29.35	29.17	260600.0	29.1
2020-09-28	29.85	29.22	29.46	29.27	277000.0	29.2
2020-09-25	29.2	28.36	28.49	29.18	273600.0	29.11
2020-09-24	29.06	27.93	28.49	28.8	332500.0	28.73
2020-09-23	29.45	28.4	29.23	28.43	391600.0	28.26
2020-09-22	29.29	28.83	29.01	29.22	322200.0	29.05
2020-09-21	29.01	28.13	28.96	29.0	775600.0	28.83
2020-09-18	30.33	29.28	30.12	29.63	724300.0	29.45
2020-09-17	30.14	28.6	28.77	29.92	333100.0	29.74
2020-09-16	29.36	28.81	29.0	29.05	432600.0	28.88
2020-09-15	29.48	28.72	29.21	28.78	252400.0	28.61
2020-09-14	29.07	28.71	28.82	28.74	283400.0	28.57
2020-09-11	29.0	28.54	28.68	28.72	316700.0	28.55
2020-09-10	29.74	28.51	29.53	28.58	681000.0	28.41
2020-09-09	29.74	29.13	29.45	29.46	410200.0	29.29
2020-09-08	29.61	28.99	29.25	29.21	530600.0	29.04
2020-09-04	30.81	29.01	29.9	29.52	543700.0	29.34
2020-09-03	30.21	28.2	29.11	29.71	1002900.0	29.53
2020-09-02	31.17	30.48	30.62	31.11	383100.0	30.93
2020-09-01	30.72	30.18	30.31	30.49	500700.0	30.31
2020-08-31	31.01	30.5	30.86	30.5	349700.0	30.32
2020-08-28	31.19	30.35	30.75	31.13	233500.0	30.95
2020-08-27	30.79	30.37	30.47	30.59	290300.0	30.41
2020-08-26	30.49	30.01	30.39	30.23	239100.0	30.05
2020-08-25	31.18	30.16	31.18	30.42	258700.0	30.24
2020-08-24	31.01	30.42	30.53	30.8	277000.0	30.62
2020-08-21	30.97	30.39	30.67	30.55	278500.0	30.37
2020-08-20	31.07	30.71	30.72	30.9	204500.0	30.72
2020-08-19	31.26	30.82	30.92	31.12	320800.0	30.94
2020-08-18	31.06	30.56	30.97	30.74	213700.0	30.56
2020-08-17	31.2	30.85	31.19	31.01	172500.0	30.83
2020-08-14	31.47	30.29	30.34	31.19	332300.0	31.0
2020-08-13	31.16	30.56	30.86	30.64	356600.0	30.46
2020-08-12	32.12	31.14	32.12	31.2	325900.0	31.01
2020-08-11	32.55	31.6	32.16	31.68	308500.0	31.49
2020-08-10	31.69	30.48	30.6	31.52	375700.0	31.33
2020-08-07	30.48	29.68	29.68	30.42	373400.0	30.24
2020-08-06	30.05	29.53	29.67	29.92	203500.0	29.74
2020-08-05	29.78	28.83	29.24	29.74	313700.0	29.56
2020-08-04	28.95	28.21	28.26	28.85	358000.0	28.68
2020-08-03	28.75	28.0	28.17	28.47	355700.0	28.3
2020-07-31	28.4	27.33	28.34	28.1	271100.0	27.93
2020-07-30	28.77	27.95	28.45	28.61	183700.0	28.44
2020-07-29	29.04	28.49	28.63	28.91	346900.0	28.74
2020-07-28	29.1	28.29	28.57	28.51	292600.0	28.34
2020-07-27	29.32	28.6	29.13	28.78	446600.0	28.61
2020-07-24	30.41	29.26	30.21	29.28	276800.0	29.11
2020-07-23	30.77	29.98	30.07	30.14	590500.0	29.96
2020-07-22	30.52	30.01	30.09	30.25	455100.0	30.07
2020-07-21	30.78	29.75	29.75	30.45	605000.0	30.27
2020-07-20	29.4	28.63	29.16	29.22	341000.0	29.05
2020-07-17	29.92	29.0	29.92	29.44	373000.0	29.27
2020-07-16	31.13	29.37	30.04	29.83	695600.0	29.65
2020-07-15	29.77	29.05	29.05	29.64	255700.0	29.46
2020-07-14	28.28	27.54	27.74	28.22	307200.0	28.05
2020-07-13	28.62	26.71	27.24	28.1	471400.0	27.83
2020-07-10	27.05	26.34	26.34	26.96	248100.0	26.7
2020-07-09	27.37	26.14	27.32	26.45	478600.0	26.2
2020-07-08	28.03	27.09	27.56	27.47	444300.0	27.21
2020-07-07	29.07	27.44	29.01	27.61	502500.0	27.35
2020-07-06	31.03	29.39	31.0	29.46	592700.0	29.18
2020-07-02	32.0	29.99	30.82	30.17	470200.0	29.88
2020-07-01	31.37	30.15	30.71	30.37	501700.0	30.08
2020-06-30	30.86	30.14	30.33	30.73	384200.0	30.44
2020-06-29	30.71	29.76	29.93	30.7	529200.0	30.41
2020-06-26	29.7	28.99	29.01	29.38	1946000.0	29.1
2020-06-25	29.32	27.66	27.78	29.29	406700.0	29.01
2020-06-24	28.78	27.36	28.63	27.97	534800.0	27.71
2020-06-23	29.34	28.46	29.27	29.08	449600.0	28.8
2020-06-22	29.04	27.54	28.01	28.81	371100.0	28.54
2020-06-19	29.92	28.07	29.83	28.3	810600.0	28.03
2020-06-18	30.82	29.77	30.02	29.85	301200.0	29.57
2020-06-17	31.03	30.19	30.72	30.51	492400.0	30.22
2020-06-16	31.49	30.39	31.39	30.68	456600.0	30.39
2020-06-15	30.2	28.26	28.36	29.93	358700.0	29.65
2020-06-12	31.69	28.81	31.69	29.52	464000.0	29.24
2020-06-11	31.1	30.0	30.25	30.36	561400.0	30.07
2020-06-10	33.3	31.63	33.25	31.85	332900.0	31.55
2020-06-09	33.99	32.69	33.06	33.49	364600.0	33.17
2020-06-08	34.94	33.56	34.46	33.74	285800.0	33.42
2020-06-05	34.97	32.93	33.65	34.64	483700.0	34.31
2020-06-04	32.28	31.47	31.8	31.97	508500.0	31.67
2020-06-03	32.58	31.79	31.98	32.14	255900.0	31.84
2020-06-02	31.74	31.13	31.27	31.22	173500.0	30.92
2020-06-01	31.43	30.45	30.47	30.77	304100.0	30.48
2020-05-29	30.89	30.0	30.89	30.26	406200.0	29.97
2020-05-28	33.09	31.41	33.09	31.56	266500.0	31.26
2020-05-27	32.44	31.19	31.75	32.42	310900.0	32.11
2020-05-26	31.39	30.22	30.67	30.83	278700.0	30.54
2020-05-22	29.7	28.75	29.6	29.16	271500.0	28.88
2020-05-21	30.4	29.35	30.4	29.44	343700.0	29.16
2020-05-20	29.92	28.83	28.83	29.54	299300.0	29.26
2020-05-19	29.25	28.15	28.51	28.22	335700.0	27.95
2020-05-18	28.97	26.88	27.1	28.83	438100.0	28.56
2020-05-15	26.0	25.11	25.29	25.78	316400.0	25.54
2020-05-14	25.42	24.26	25.02	25.39	316400.0	25.15
2020-05-13	26.55	25.08	26.33	25.6	396000.0	25.36
2020-05-12	28.17	26.7	27.99	26.72	310500.0	26.47
2020-05-11	28.49	27.31	28.1	27.95	289700.0	27.69
2020-05-08	28.74	27.5	27.8	28.69	543600.0	28.42
2020-05-07	27.54	26.99	27.17	27.06	175900.0	26.8
2020-05-06	27.72	26.59	27.72	26.63	287900.0	26.38
2020-05-05	29.14	27.69	28.51	27.71	276500.0	27.45
2020-05-04	28.4	27.24	27.47	27.89	238600.0	27.63
2020-05-01	28.5	27.39	28.1	28.02	400100.0	27.75
2020-04-30	29.47	28.28	29.07	28.83	410700.0	28.56
2020-04-29	30.32	29.02	29.51	29.73	546600.0	29.45
2020-04-28	29.53	27.94	29.02	28.36	330000.0	28.09
2020-04-27	28.53	27.05	27.05	28.04	487200.0	27.77
2020-04-24	27.63	26.62	27.42	26.87	269800.0	26.62
2020-04-23	27.59	26.47	26.47	27.18	551900.0	26.92
2020-04-22	27.24	26.22	27.24	26.39	267400.0	26.14
2020-04-21	26.71	25.49	25.69	26.48	348200.0	26.23
2020-04-20	27.17	26.23	26.46	26.56	211400.0	26.31
2020-04-17	27.49	26.45	26.45	27.12	365100.0	26.86
2020-04-16	26.53	24.7	25.59	25.45	410600.0	25.21
2020-04-15	26.56	25.11	25.92	25.75	373400.0	25.51
2020-04-14	28.41	26.73	28.21	27.07	303900.0	26.81
2020-04-13	28.18	26.71	28.18	27.43	351000.0	27.17
2020-04-09	28.96	28.13	28.29	28.43	502800.0	28.16
2020-04-08	27.42	25.59	26.27	27.37	522000.0	27.11
2020-04-07	26.99	25.62	26.24	25.71	335400.0	25.47
2020-04-06	25.3	23.94	24.81	25.28	602200.0	25.04
2020-04-03	24.31	22.57	23.98	23.33	375300.0	23.11
2020-04-02	24.79	23.36	23.36	24.27	230100.0	24.04
2020-04-01	24.6	22.18	22.95	23.78	420500.0	23.55
2020-03-31	25.53	24.05	25.31	24.32	369200.0	24.09
2020-03-30	25.69	24.76	25.15	25.44	434300.0	25.2
2020-03-27	25.59	23.71	25.16	24.75	559000.0	24.52
2020-03-26	26.72	24.42	24.56	26.49	414000.0	26.24
2020-03-25	25.36	23.76	24.45	24.18	528600.0	23.95
2020-03-24	24.57	23.06	23.06	24.12	560600.0	23.79
2020-03-23	23.94	21.45	23.78	22.06	590300.0	21.76
2020-03-20	26.27	23.41	25.96	23.6	907400.0	23.28
2020-03-19	26.42	23.26	25.38	25.71	781800.0	25.36
2020-03-18	27.45	24.04	26.14	25.62	707000.0	25.27
2020-03-17	28.06	25.43	26.29	28.02	893000.0	27.64
2020-03-16	26.4	23.25	23.25	25.7	959400.0	25.35
2020-03-13	27.29	23.82	25.01	27.29	863800.0	26.92
2020-03-12	25.87	23.52	25.87	23.6	868400.0	23.28
2020-03-11	29.89	27.09	29.89	27.78	1091600.0	27.4
2020-03-10	32.8	30.34	30.41	31.56	1066200.0	31.13
2020-03-09	33.1	28.86	32.1	29.41	1421900.0	29.01
2020-03-06	35.59	34.29	34.48	34.98	776400.0	34.51
2020-03-05	36.3	34.88	35.91	35.84	625200.0	35.35
2020-03-04	36.97	35.17	35.48	36.91	436800.0	36.41
2020-03-03	36.24	34.56	35.43	34.94	651500.0	34.47
2020-03-02	35.79	34.25	35.11	35.62	490900.0	35.14
2020-02-28	35.46	34.09	34.73	34.98	610500.0	34.51
2020-02-27	37.78	35.71	37.0	35.73	473100.0	35.24
2020-02-26	38.69	37.5	38.52	37.58	271100.0	37.07
2020-02-25	40.6	38.17	40.6	38.2	388500.0	37.68
2020-02-24	40.96	40.06	40.96	40.63	278200.0	40.08
2020-02-21	42.36	41.63	42.04	41.96	279300.0	41.39
2020-02-20	42.29	41.49	41.49	42.15	255500.0	41.58
2020-02-19	42.24	41.67	41.82	41.78	158900.0	41.21
2020-02-18	41.81	41.29	41.54	41.72	293800.0	41.15

名前	Korn Ferry Common Stock
ティッカー	KFY
国	United States
上場年	1999.0
セクター	Technology

Korn Ferry Common Stockのデータ

Korn Ferry Common Stockの基本情報

Korn Ferry Common Stockの過去1年の値動き