Kforce Inc. (KFRC)
NYSE: KFRC · Real-Time Price · USD
40.80
-0.07 (-0.17%)
At close: May 30, 2025, 4:00 PM
40.80
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT

Kforce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202540.7441.0040.3740.8040.80-0.17%158,294
May 29, 202540.7841.0140.4640.8740.870.64%98,246
May 28, 202541.3941.7440.5040.6140.61-2.40%99,486
May 27, 202540.8041.6740.4541.6141.613.10%111,233
May 23, 202540.2940.7540.1040.3640.36-1.73%100,206
May 22, 202540.5841.2640.4541.0741.071.13%98,915
May 21, 202541.2441.2840.4840.6140.61-2.89%112,722
May 20, 202542.3442.3441.6641.8241.82-0.33%93,951
May 19, 202541.5242.2941.0041.9641.96-0.31%86,903
May 16, 202541.9942.1341.6142.0942.090.36%99,243
May 15, 202541.0841.9741.0841.9441.942.54%92,433
May 14, 202541.3441.6540.4840.9040.90-1.71%113,706
May 13, 202541.7342.0941.0641.6141.61-0.07%152,533
May 12, 202540.4942.0239.9941.6441.646.09%209,129
May 9, 202539.7240.1039.1939.2539.25-0.96%138,784
May 8, 202537.6039.8037.6039.6339.635.23%207,538
May 7, 202537.5837.8736.9537.6637.660.75%167,150
May 6, 202537.6138.0636.9737.3837.38-0.61%218,509
May 5, 202538.2838.6437.5937.6137.61-2.62%191,690
May 2, 202538.7539.2838.4638.6238.620.84%226,655
May 1, 202537.9938.8937.6338.3038.300.26%293,077
Apr 30, 202537.2439.3937.0038.2038.204.40%290,922
Apr 29, 202539.7039.7035.5036.5936.59-14.43%682,893
Apr 28, 202543.9044.1342.0742.7642.76-2.62%245,151
Apr 25, 202543.8943.9942.9843.9143.91-0.30%134,247
Apr 24, 202543.7844.4243.3944.0444.04-1.28%155,768
Apr 23, 202545.4346.6144.5144.6144.610.11%113,806
Apr 22, 202543.4244.6342.8744.5644.562.55%137,058
Apr 21, 202543.8643.8642.6443.4543.45-1.90%105,533
Apr 17, 202544.4544.6143.2544.2944.29-0.98%138,450
Apr 16, 202544.2245.0844.0644.7344.730.36%152,375
Apr 15, 202545.8646.2444.3644.5744.57-3.76%138,432
Apr 14, 202545.9946.5145.4046.3146.311.62%135,865
Apr 11, 202545.8446.0643.6045.5745.57-0.50%221,028
Apr 10, 202545.1046.1044.5645.8045.80-0.65%151,418
Apr 9, 202543.1146.4942.1146.1046.105.61%240,770
Apr 8, 202545.8446.1643.3043.6543.65-3.11%129,520
Apr 7, 202545.5147.7844.1845.0545.05-3.64%181,888
Apr 4, 202546.1947.3645.8746.7546.75-1.04%155,393
Apr 3, 202548.8649.1346.9647.2447.24-5.25%149,393
Apr 2, 202548.9150.1448.6949.8649.861.01%151,632
Apr 1, 202548.5549.6648.4749.3649.360.96%128,771
Mar 31, 202548.7749.1948.1048.8948.89-0.24%120,517
Mar 28, 202549.1549.7548.4849.0149.01-1.03%70,268
Mar 27, 202549.3050.0848.3849.5249.521.33%125,119
Mar 26, 202548.6249.5148.1848.8748.870.64%91,338
Mar 25, 202549.0149.0348.1748.5648.56-0.96%120,175
Mar 24, 202548.7749.2548.4749.0349.031.26%136,213
Mar 21, 202548.6148.8847.6348.4248.42-1.61%417,876
Mar 20, 202550.2450.6049.1849.2149.21-2.71%104,963