Kforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	55.87	57.85	55.83	57.84	57.84	3.56%	175,890
Nov 1, 2024	57.96	57.99	55.42	55.85	55.85	-3.36%	143,696
Oct 31, 2024	58.34	58.34	57.36	57.79	57.79	-1.04%	187,201
Oct 30, 2024	56.47	58.81	56.47	58.40	58.40	2.35%	181,866
Oct 29, 2024	55.36	57.14	54.69	57.06	57.06	2.48%	282,181
Oct 28, 2024	54.98	55.92	54.87	55.68	55.68	2.07%	260,817
Oct 25, 2024	55.37	55.78	54.51	54.55	54.55	-1.21%	275,626
Oct 24, 2024	54.46	55.81	54.35	55.22	55.22	1.60%	377,080
Oct 23, 2024	53.53	55.17	53.53	54.35	54.35	0.70%	269,284
Oct 22, 2024	53.56	54.67	52.96	53.97	53.97	0.75%	568,010
Oct 21, 2024	55.38	55.38	53.55	53.57	53.57	-3.62%	278,084
Oct 18, 2024	56.03	56.03	55.19	55.58	55.58	-0.86%	214,237
Oct 17, 2024	57.23	57.56	55.67	56.06	56.06	-3.03%	242,530
Oct 16, 2024	57.89	58.59	57.52	57.81	57.81	0.43%	274,648
Oct 15, 2024	57.45	58.91	57.41	57.56	57.56	2.40%	238,319
Oct 14, 2024	56.08	56.43	55.89	56.21	56.21	0.21%	67,023
Oct 11, 2024	55.74	56.26	55.49	56.09	56.09	0.97%	129,013
Oct 10, 2024	55.44	56.10	55.15	55.55	55.55	-0.63%	166,847
Oct 9, 2024	55.72	56.67	55.70	55.90	55.90	0.09%	152,437
Oct 8, 2024	56.67	56.68	55.73	55.85	55.85	-0.82%	267,841
Oct 7, 2024	56.85	57.50	55.72	56.31	56.31	-1.26%	299,875
Oct 4, 2024	57.86	58.09	56.66	57.03	57.03	-0.07%	184,156
Oct 3, 2024	58.00	58.15	57.02	57.07	57.07	-2.08%	127,244
Oct 2, 2024	59.98	60.07	58.21	58.28	58.28	-3.72%	116,750
Oct 1, 2024	61.43	61.79	60.27	60.53	60.53	-1.50%	140,753
Sep 30, 2024	61.46	61.93	61.20	61.45	61.45	-0.16%	108,073
Sep 27, 2024	61.77	62.17	60.76	61.55	61.55	0.79%	189,688
Sep 26, 2024	60.92	61.44	60.26	61.07	61.07	1.39%	170,176
Sep 25, 2024	61.34	61.34	60.21	60.23	60.23	-1.47%	111,856
Sep 24, 2024	61.65	61.90	60.75	61.13	61.13	-0.80%	247,566
Sep 23, 2024	62.62	62.82	61.57	61.62	61.62	-1.31%	129,186
Sep 20, 2024	63.07	63.49	62.23	62.44	62.44	-1.50%	291,958
Sep 19, 2024	63.73	63.81	62.81	63.39	63.39	1.38%	161,371
Sep 18, 2024	62.72	64.07	62.28	62.53	62.53	0.14%	90,477
Sep 17, 2024	62.55	63.64	62.10	62.44	62.44	0.99%	108,034
Sep 16, 2024	62.84	63.04	61.12	61.83	61.83	-0.91%	162,642
Sep 13, 2024	62.26	63.04	61.79	62.40	62.40	0.79%	141,531
Sep 12, 2024	62.51	62.53	61.11	61.91	61.54	-0.32%	196,635
Sep 11, 2024	62.93	63.47	61.43	62.11	61.73	-2.03%	101,226
Sep 10, 2024	62.69	63.76	62.69	63.40	63.02	0.60%	138,135
Sep 9, 2024	62.45	63.47	62.05	63.02	62.64	0.86%	99,320
Sep 6, 2024	63.58	63.58	62.32	62.48	62.10	-1.61%	64,640
Sep 5, 2024	64.59	64.59	63.21	63.50	63.12	-1.24%	81,173
Sep 4, 2024	64.07	64.70	63.80	64.30	63.91	-0.05%	59,417
Sep 3, 2024	65.15	65.69	64.08	64.33	63.94	-1.92%	79,089
Aug 30, 2024	65.34	66.30	64.64	65.59	65.19	0.41%	94,946
Aug 29, 2024	65.87	66.15	65.17	65.32	64.93	-0.09%	65,382
Aug 28, 2024	65.30	66.50	64.84	65.38	64.98	-0.55%	56,241
Aug 27, 2024	66.13	67.00	65.20	65.74	65.34	-1.08%	56,535
Aug 26, 2024	66.61	67.34	66.18	66.46	66.06	0.83%	50,048
Aug 23, 2024	64.67	66.33	64.56	65.91	65.51	2.73%	65,962
Aug 22, 2024	64.87	65.02	64.07	64.16	63.77	-0.63%	31,094
Aug 21, 2024	63.75	64.81	63.75	64.57	64.18	1.69%	29,587
Aug 20, 2024	64.51	64.51	63.27	63.50	63.12	-1.81%	55,633
Aug 19, 2024	65.10	65.10	64.43	64.67	64.28	-0.11%	37,087
Aug 16, 2024	64.84	65.98	64.49	64.74	64.35	-0.40%	45,450
Aug 15, 2024	65.52	66.20	64.93	65.00	64.61	1.29%	60,981
Aug 14, 2024	64.19	64.19	63.23	64.17	63.78	0.91%	53,270
Aug 13, 2024	62.99	63.93	62.70	63.59	63.21	1.96%	50,633
Aug 12, 2024	63.23	63.23	61.91	62.37	61.99	-0.80%	42,693
Aug 9, 2024	63.05	63.41	62.43	62.87	62.49	-0.73%	73,616
Aug 8, 2024	62.88	63.45	61.88	63.33	62.95	2.03%	53,102
Aug 7, 2024	64.15	64.27	62.05	62.07	61.69	-2.53%	47,076
Aug 6, 2024	63.21	64.51	63.14	63.68	63.30	0.19%	72,760
Aug 5, 2024	62.74	63.71	62.42	63.56	63.18	-2.74%	105,016
Aug 2, 2024	65.05	66.04	64.92	65.35	64.95	-3.04%	92,953
Aug 1, 2024	69.38	69.65	66.16	67.40	66.99	-2.98%	102,142
Jul 31, 2024	69.96	71.48	68.72	69.47	69.05	-1.07%	121,019
Jul 30, 2024	67.35	70.65	64.35	70.22	69.80	3.88%	216,294
Jul 29, 2024	68.55	68.86	67.36	67.60	67.19	-1.18%	77,706
Jul 26, 2024	68.19	68.94	67.39	68.41	68.00	1.74%	102,778
Jul 25, 2024	66.67	68.15	66.45	67.24	66.83	0.85%	87,429
Jul 24, 2024	67.88	68.47	66.48	66.67	66.27	-1.93%	89,692
Jul 23, 2024	67.10	68.50	66.74	67.98	67.57	0.56%	79,311
Jul 22, 2024	66.84	67.66	65.84	67.60	67.19	1.75%	66,658
Jul 19, 2024	66.86	67.08	66.03	66.44	66.04	-0.33%	49,145
Jul 18, 2024	66.99	68.56	66.66	66.66	66.26	-1.05%	63,665
Jul 17, 2024	67.55	68.86	67.32	67.37	66.96	-0.69%	129,223
Jul 16, 2024	64.74	68.13	64.74	67.84	67.43	6.05%	148,299
Jul 15, 2024	63.08	64.26	63.08	63.97	63.58	2.52%	87,353
Jul 12, 2024	62.70	62.95	62.00	62.40	62.02	0.79%	84,641
Jul 11, 2024	61.01	62.27	60.91	61.91	61.54	3.89%	101,085
Jul 10, 2024	59.82	59.83	59.07	59.59	59.23	0.32%	78,613
Jul 9, 2024	61.54	61.54	59.00	59.40	59.04	-3.81%	130,600
Jul 8, 2024	61.68	62.38	61.37	61.75	61.38	0.87%	68,713
Jul 5, 2024	61.65	62.23	60.90	61.22	60.85	-1.39%	63,723
Jul 3, 2024	62.28	62.46	61.75	62.08	61.70	0.13%	33,576
Jul 2, 2024	61.07	62.30	61.02	62.00	61.63	1.67%	86,933
Jul 1, 2024	62.29	62.29	60.58	60.98	60.61	-1.85%	74,951
Jun 28, 2024	62.50	62.92	61.41	62.13	61.75	0.52%	177,822
Jun 27, 2024	61.79	61.91	60.94	61.81	61.44	0.59%	89,364
Jun 26, 2024	61.90	62.67	61.40	61.45	61.08	-1.62%	100,172
Jun 25, 2024	62.25	62.64	61.35	62.46	62.08	0.55%	103,097
Jun 24, 2024	61.87	63.22	61.70	62.12	61.74	0.24%	89,682
Jun 21, 2024	61.44	62.02	61.28	61.97	61.60	1.11%	127,144
Jun 20, 2024	61.33	62.27	61.22	61.29	60.92	-0.65%	81,278
Jun 18, 2024	61.10	61.88	60.66	61.69	61.32	1.70%	108,502
Jun 17, 2024	60.46	60.88	60.13	60.66	60.29	-0.49%	71,799
Jun 14, 2024	60.93	62.05	60.41	60.96	60.59	-1.41%	132,261
Jun 13, 2024	61.76	62.19	60.62	61.83	61.08	0.45%	118,153