Kforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	46.54	46.95	45.84	46.45	46.45	0.19%	240,030
Jul 24, 2025	45.19	46.46	44.53	46.36	46.36	2.98%	309,878
Jul 23, 2025	44.92	45.17	44.61	45.02	45.02	1.37%	107,736
Jul 22, 2025	42.93	44.46	42.75	44.41	44.41	3.91%	145,387
Jul 21, 2025	43.18	43.46	42.67	42.74	42.74	-0.51%	149,989
Jul 18, 2025	43.33	43.54	42.71	42.96	42.96	-0.02%	190,743
Jul 17, 2025	42.30	43.40	42.30	42.97	42.97	2.09%	149,533
Jul 16, 2025	41.49	42.21	41.32	42.09	42.09	1.45%	147,809
Jul 15, 2025	42.97	43.44	41.44	41.49	41.49	-2.95%	178,189
Jul 14, 2025	43.40	43.60	42.63	42.75	42.75	-1.66%	147,390
Jul 11, 2025	43.74	43.98	42.94	43.47	43.47	-1.16%	143,225
Jul 10, 2025	44.33	45.14	43.98	43.98	43.98	-0.86%	151,397
Jul 9, 2025	43.56	44.44	42.97	44.36	44.36	1.56%	127,033
Jul 8, 2025	42.30	43.80	42.30	43.68	43.68	3.65%	154,045
Jul 7, 2025	43.45	43.93	42.13	42.14	42.14	-3.68%	110,573
Jul 3, 2025	43.54	44.04	43.36	43.75	43.75	0.46%	58,429
Jul 2, 2025	42.87	43.86	42.61	43.55	43.55	1.26%	133,860
Jul 1, 2025	40.92	43.88	40.86	43.01	43.01	4.57%	135,028
Jun 30, 2025	41.59	41.59	40.64	41.13	41.13	-0.39%	141,728
Jun 27, 2025	41.03	41.43	40.66	41.29	41.29	1.10%	406,772
Jun 26, 2025	40.36	41.06	40.24	40.84	40.84	1.26%	102,783
Jun 25, 2025	41.08	41.31	40.33	40.33	40.33	-2.25%	85,128
Jun 24, 2025	41.10	41.56	40.68	41.26	41.26	1.08%	103,487
Jun 23, 2025	40.13	40.87	39.76	40.82	40.82	1.69%	111,804
Jun 20, 2025	40.40	40.41	39.56	40.14	40.14	-0.30%	283,982
Jun 18, 2025	40.58	41.05	40.15	40.26	40.26	-0.10%	149,678
Jun 17, 2025	40.07	40.61	40.07	40.30	40.30	-	149,372
Jun 16, 2025	39.74	40.51	39.50	40.30	40.30	2.47%	131,973
Jun 13, 2025	40.48	40.48	39.23	39.33	39.33	-4.70%	96,788
Jun 12, 2025	40.74	41.40	40.55	41.27	40.87	0.46%	96,983
Jun 11, 2025	42.03	42.18	41.03	41.08	40.68	-1.93%	113,434
Jun 10, 2025	41.82	42.41	41.61	41.89	41.48	0.89%	95,367
Jun 9, 2025	41.63	41.92	40.90	41.52	41.11	0.44%	136,752
Jun 6, 2025	41.58	41.81	40.72	41.34	40.93	0.71%	91,813
Jun 5, 2025	41.27	41.48	40.64	41.05	40.65	-0.80%	111,783
Jun 4, 2025	41.32	41.71	41.14	41.38	40.97	0.19%	91,210
Jun 3, 2025	40.24	41.32	40.02	41.30	40.89	2.33%	177,010
Jun 2, 2025	40.67	40.67	39.90	40.36	39.96	-1.08%	138,060
May 30, 2025	40.74	41.00	40.37	40.80	40.40	-0.17%	158,294
May 29, 2025	40.78	41.01	40.46	40.87	40.47	0.64%	98,246
May 28, 2025	41.39	41.74	40.50	40.61	40.21	-2.40%	99,486
May 27, 2025	40.80	41.67	40.45	41.61	41.20	3.10%	111,233
May 23, 2025	40.29	40.75	40.10	40.36	39.96	-1.73%	100,206
May 22, 2025	40.58	41.26	40.45	41.07	40.67	1.13%	98,915
May 21, 2025	41.24	41.28	40.48	40.61	40.21	-2.89%	112,722
May 20, 2025	42.34	42.34	41.66	41.82	41.41	-0.33%	93,951
May 19, 2025	41.52	42.29	41.00	41.96	41.55	-0.31%	86,903
May 16, 2025	41.99	42.13	41.61	42.09	41.68	0.36%	99,243
May 15, 2025	41.08	41.97	41.08	41.94	41.53	2.54%	92,433
May 14, 2025	41.34	41.65	40.48	40.90	40.50	-1.71%	113,706