Kforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	27.68	28.27	27.38	28.14	-	1.55%	16,251
Oct 20, 2025	27.54	27.74	27.20	27.71	27.71	1.73%	215,455
Oct 17, 2025	27.69	28.29	27.00	27.24	27.24	-1.38%	220,494
Oct 16, 2025	27.66	27.83	26.90	27.62	27.62	-0.86%	274,994
Oct 15, 2025	28.32	28.57	27.81	27.86	27.86	-1.49%	155,615
Oct 14, 2025	27.64	28.52	27.57	28.28	28.28	1.29%	203,981
Oct 13, 2025	27.89	28.13	27.62	27.92	27.92	0.43%	205,472
Oct 10, 2025	28.90	29.24	27.60	27.80	27.80	-4.04%	232,163
Oct 9, 2025	29.53	29.53	28.82	28.97	28.97	-2.69%	210,774
Oct 8, 2025	29.50	29.86	29.22	29.77	29.77	1.88%	235,214
Oct 7, 2025	30.35	30.35	29.20	29.22	29.22	-3.75%	320,737
Oct 6, 2025	30.20	30.70	29.87	30.36	30.36	0.90%	203,348
Oct 3, 2025	29.97	30.69	29.82	30.09	30.09	0.43%	132,771
Oct 2, 2025	29.91	30.31	29.64	29.96	29.96	-0.73%	147,111
Oct 1, 2025	29.64	30.35	29.64	30.18	30.18	0.67%	179,623
Sep 30, 2025	29.73	30.09	29.48	29.98	29.98	0.20%	214,575
Sep 29, 2025	30.04	30.32	29.62	29.92	29.92	0.30%	273,781
Sep 26, 2025	29.69	30.37	29.69	29.83	29.83	0.47%	379,225
Sep 25, 2025	30.58	30.58	29.54	29.69	29.69	-3.10%	201,364
Sep 24, 2025	30.09	30.87	30.09	30.64	30.64	1.93%	255,751
Sep 23, 2025	30.51	31.13	29.94	30.06	30.06	-1.41%	312,123
Sep 22, 2025	29.81	30.50	29.65	30.49	30.49	1.40%	276,001
Sep 19, 2025	30.85	30.85	29.96	30.07	30.07	-2.34%	505,138
Sep 18, 2025	29.99	31.02	29.99	30.79	30.79	2.70%	320,950
Sep 17, 2025	30.66	31.53	29.96	29.98	29.98	-2.31%	326,173
Sep 16, 2025	30.39	30.80	30.08	30.69	30.69	0.82%	246,742
Sep 15, 2025	30.71	30.77	30.02	30.44	30.44	-0.07%	251,509
Sep 12, 2025	30.87	30.95	30.23	30.46	30.46	-2.87%	235,781
Sep 11, 2025	29.90	31.36	29.71	31.36	30.96	6.09%	320,069
Sep 10, 2025	30.32	30.77	29.33	29.56	29.19	-3.08%	282,550
Sep 9, 2025	31.14	31.48	30.42	30.50	30.11	-1.77%	207,535
Sep 8, 2025	32.08	32.14	30.56	31.05	30.66	-3.36%	196,493
Sep 5, 2025	32.00	32.62	31.85	32.13	31.72	0.82%	261,331
Sep 4, 2025	30.90	31.87	30.67	31.87	31.47	3.14%	237,560
Sep 3, 2025	31.94	32.29	30.64	30.90	30.51	-3.74%	210,361
Sep 2, 2025	32.26	32.70	31.73	32.10	31.69	-1.53%	180,943
Aug 29, 2025	32.83	33.03	32.42	32.60	32.19	0.25%	246,295
Aug 28, 2025	32.92	32.95	31.84	32.52	32.11	-0.43%	526,521
Aug 27, 2025	31.66	32.71	31.59	32.66	32.25	2.29%	427,546
Aug 26, 2025	32.75	33.15	31.74	31.93	31.53	-2.71%	270,320
Aug 25, 2025	33.23	33.35	32.44	32.82	32.41	-1.71%	266,176
Aug 22, 2025	31.66	33.97	31.32	33.39	32.97	6.37%	499,788
Aug 21, 2025	31.55	31.55	30.99	31.39	30.99	-1.20%	222,032
Aug 20, 2025	32.55	32.81	31.72	31.77	31.37	-2.07%	259,783
Aug 19, 2025	32.35	33.03	32.21	32.44	32.03	1.37%	276,741
Aug 18, 2025	32.43	32.68	31.93	32.00	31.60	-0.78%	223,084
Aug 15, 2025	32.36	32.60	31.92	32.25	31.84	-	277,421
Aug 14, 2025	32.94	33.29	31.90	32.25	31.84	-3.59%	255,395
Aug 13, 2025	32.01	33.45	32.01	33.45	33.03	4.53%	205,558
Aug 12, 2025	31.30	32.22	30.56	32.00	31.60	3.13%	369,639