Kforce Inc. (KFRC)
NYSE: KFRC · Real-Time Price · USD
49.01
-0.51 (-1.03%)
At close: Mar 28, 2025, 4:00 PM
48.64
-0.37 (-0.76%)
After-hours: Mar 28, 2025, 5:21 PM EDT
Kforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 49.15 | 49.75 | 48.48 | 48.87 | - | -1.31% | 26,343 |
| Mar 27, 2025 | 49.30 | 50.08 | 48.38 | 49.52 | 49.52 | 1.33% | 125,119 |
| Mar 26, 2025 | 48.62 | 49.51 | 48.18 | 48.87 | 48.87 | 0.64% | 91,338 |
| Mar 25, 2025 | 49.01 | 49.03 | 48.17 | 48.56 | 48.56 | -0.96% | 120,175 |
| Mar 24, 2025 | 48.77 | 49.25 | 48.47 | 49.03 | 49.03 | 1.26% | 136,213 |
| Mar 21, 2025 | 48.61 | 48.88 | 47.63 | 48.42 | 48.42 | -1.61% | 417,876 |
| Mar 20, 2025 | 50.24 | 50.60 | 49.18 | 49.21 | 49.21 | -2.71% | 104,963 |
| Mar 19, 2025 | 50.72 | 51.13 | 49.66 | 50.58 | 50.58 | -0.20% | 101,532 |
| Mar 18, 2025 | 50.16 | 50.82 | 49.88 | 50.68 | 50.68 | 0.62% | 98,190 |
| Mar 17, 2025 | 50.57 | 51.12 | 49.84 | 50.37 | 50.37 | -0.59% | 106,677 |
| Mar 14, 2025 | 49.31 | 50.79 | 48.21 | 50.67 | 50.67 | 3.09% | 106,833 |
| Mar 13, 2025 | 49.36 | 49.68 | 48.85 | 49.15 | 49.15 | -0.14% | 166,972 |
| Mar 12, 2025 | 51.49 | 51.72 | 49.19 | 49.22 | 49.22 | -4.65% | 170,004 |
| Mar 11, 2025 | 51.81 | 52.09 | 51.07 | 51.62 | 51.62 | 0.27% | 149,053 |
| Mar 10, 2025 | 51.26 | 52.50 | 50.80 | 51.48 | 51.48 | 0.65% | 213,961 |
| Mar 7, 2025 | 49.99 | 51.48 | 49.77 | 51.15 | 51.15 | 1.43% | 134,586 |
| Mar 6, 2025 | 49.33 | 50.76 | 49.11 | 50.43 | 50.05 | 1.82% | 153,925 |
| Mar 5, 2025 | 49.10 | 49.83 | 48.76 | 49.53 | 49.16 | 0.73% | 199,969 |
| Mar 4, 2025 | 48.90 | 49.98 | 48.56 | 49.17 | 48.80 | - | 206,532 |
| Mar 3, 2025 | 49.92 | 50.44 | 48.94 | 49.17 | 48.80 | -1.90% | 146,096 |
| Feb 28, 2025 | 50.12 | 50.52 | 49.48 | 50.12 | 49.74 | 0.26% | 150,138 |
| Feb 27, 2025 | 49.27 | 50.08 | 49.03 | 49.99 | 49.61 | 0.93% | 103,211 |
| Feb 26, 2025 | 49.66 | 50.36 | 49.00 | 49.53 | 49.16 | -0.96% | 144,136 |
| Feb 25, 2025 | 49.28 | 50.71 | 49.01 | 50.01 | 49.63 | 2.23% | 168,226 |
| Feb 24, 2025 | 48.60 | 49.20 | 48.03 | 48.92 | 48.55 | 0.82% | 91,568 |
| Feb 21, 2025 | 49.58 | 49.58 | 48.18 | 48.52 | 48.15 | -1.30% | 94,403 |
| Feb 20, 2025 | 49.40 | 50.00 | 49.09 | 49.16 | 48.79 | -0.99% | 107,939 |
| Feb 19, 2025 | 48.63 | 49.95 | 48.63 | 49.65 | 49.27 | 1.68% | 113,156 |
| Feb 18, 2025 | 49.79 | 49.86 | 48.59 | 48.83 | 48.46 | -2.22% | 217,326 |
| Feb 14, 2025 | 50.53 | 50.67 | 49.75 | 49.94 | 49.56 | -0.60% | 122,457 |
| Feb 13, 2025 | 50.20 | 50.83 | 49.56 | 50.24 | 49.86 | 0.88% | 129,739 |
| Feb 12, 2025 | 50.72 | 50.96 | 49.79 | 49.80 | 49.42 | -3.24% | 157,636 |
| Feb 11, 2025 | 51.00 | 51.75 | 50.97 | 51.47 | 51.08 | 0.33% | 117,480 |
| Feb 10, 2025 | 51.82 | 52.16 | 51.15 | 51.30 | 50.91 | -0.60% | 110,336 |
| Feb 7, 2025 | 52.01 | 52.57 | 51.11 | 51.61 | 51.22 | -1.49% | 234,009 |
| Feb 6, 2025 | 53.83 | 54.37 | 52.08 | 52.39 | 51.99 | -2.62% | 105,546 |
| Feb 5, 2025 | 54.55 | 54.55 | 53.72 | 53.80 | 53.39 | -0.92% | 142,338 |
| Feb 4, 2025 | 55.18 | 55.40 | 53.15 | 54.30 | 53.89 | 1.02% | 183,309 |
| Feb 3, 2025 | 55.00 | 55.07 | 53.62 | 53.75 | 53.34 | -3.55% | 316,404 |
| Jan 31, 2025 | 55.85 | 56.64 | 55.10 | 55.73 | 55.31 | -0.46% | 145,742 |
| Jan 30, 2025 | 56.02 | 56.23 | 55.55 | 55.99 | 55.57 | 0.11% | 161,450 |
| Jan 29, 2025 | 56.09 | 56.73 | 55.56 | 55.93 | 55.51 | -0.66% | 60,697 |
| Jan 28, 2025 | 56.68 | 57.30 | 55.96 | 56.30 | 55.87 | -1.11% | 81,616 |
| Jan 27, 2025 | 56.06 | 57.35 | 55.40 | 56.93 | 56.50 | 2.21% | 82,531 |
| Jan 24, 2025 | 55.26 | 56.15 | 55.15 | 55.70 | 55.28 | -0.18% | 70,107 |
| Jan 23, 2025 | 55.79 | 56.18 | 55.44 | 55.80 | 55.38 | -0.07% | 69,952 |
| Jan 22, 2025 | 56.65 | 57.31 | 55.80 | 55.84 | 55.42 | -1.85% | 68,292 |
| Jan 21, 2025 | 56.84 | 57.24 | 56.74 | 56.89 | 56.46 | 1.08% | 75,391 |
| Jan 17, 2025 | 57.13 | 57.13 | 55.73 | 56.28 | 55.85 | -0.41% | 55,426 |
| Jan 16, 2025 | 56.20 | 56.79 | 56.04 | 56.51 | 56.08 | 0.43% | 51,686 |