Kforce Inc. (KFRC)
NYSE: KFRC · Real-Time Price · USD
44.18
-0.55 (-1.23%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Kforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 44.45 | 44.61 | 43.25 | 44.29 | 44.29 | -0.98% | 138,450 |
| Apr 16, 2025 | 44.22 | 45.08 | 44.06 | 44.73 | 44.73 | 0.36% | 152,375 |
| Apr 15, 2025 | 45.86 | 46.24 | 44.36 | 44.57 | 44.57 | -3.76% | 138,432 |
| Apr 14, 2025 | 45.99 | 46.51 | 45.40 | 46.31 | 46.31 | 1.62% | 135,865 |
| Apr 11, 2025 | 45.84 | 46.06 | 43.60 | 45.57 | 45.57 | -0.50% | 221,028 |
| Apr 10, 2025 | 45.10 | 46.10 | 44.56 | 45.80 | 45.80 | -0.65% | 151,418 |
| Apr 9, 2025 | 43.11 | 46.49 | 42.11 | 46.10 | 46.10 | 5.61% | 240,770 |
| Apr 8, 2025 | 45.84 | 46.16 | 43.30 | 43.65 | 43.65 | -3.11% | 129,520 |
| Apr 7, 2025 | 45.51 | 47.78 | 44.18 | 45.05 | 45.05 | -3.64% | 181,888 |
| Apr 4, 2025 | 46.19 | 47.36 | 45.87 | 46.75 | 46.75 | -1.04% | 155,393 |
| Apr 3, 2025 | 48.86 | 49.13 | 46.96 | 47.24 | 47.24 | -5.25% | 149,393 |
| Apr 2, 2025 | 48.91 | 50.14 | 48.69 | 49.86 | 49.86 | 1.01% | 151,632 |
| Apr 1, 2025 | 48.55 | 49.66 | 48.47 | 49.36 | 49.36 | 0.96% | 128,771 |
| Mar 31, 2025 | 48.77 | 49.19 | 48.10 | 48.89 | 48.89 | -0.24% | 120,517 |
| Mar 28, 2025 | 49.15 | 49.75 | 48.48 | 49.01 | 49.01 | -1.03% | 70,268 |
| 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 |