Kforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	56.72	56.86	56.11	56.70	56.70	0.27%	88,157
Dec 30, 2024	56.43	56.97	55.86	56.55	56.55	-0.28%	76,860
Dec 27, 2024	56.67	57.39	56.17	56.71	56.71	-0.54%	109,060
Dec 26, 2024	56.38	57.14	56.15	57.02	57.02	0.71%	51,689
Dec 24, 2024	55.88	56.69	55.72	56.62	56.62	0.98%	45,350
Dec 23, 2024	56.22	56.47	55.69	56.07	56.07	-0.25%	91,158
Dec 20, 2024	55.57	57.13	55.57	56.21	56.21	-0.25%	212,962
Dec 19, 2024	57.07	57.41	55.89	56.35	56.35	-0.37%	109,703
Dec 18, 2024	58.81	58.95	56.28	56.56	56.56	-3.30%	129,875
Dec 17, 2024	58.79	59.40	58.09	58.49	58.49	-0.81%	87,430
Dec 16, 2024	59.97	60.03	58.90	58.97	58.97	-1.35%	108,597
Dec 13, 2024	59.40	59.91	58.67	59.78	59.78	0.84%	85,111
Dec 12, 2024	60.07	60.07	58.73	59.28	59.28	-1.33%	76,622
Dec 11, 2024	61.39	61.39	60.00	60.08	60.08	-1.02%	104,062
Dec 10, 2024	60.51	61.38	59.33	60.70	60.70	-0.13%	107,460
Dec 9, 2024	59.56	61.03	59.44	60.78	60.78	1.74%	113,888
Dec 6, 2024	60.97	61.03	59.26	59.74	59.74	-1.65%	93,295
Dec 5, 2024	61.52	61.52	60.58	60.74	60.36	-1.48%	113,923
Dec 4, 2024	61.60	61.74	60.95	61.65	61.26	0.95%	106,945
Dec 3, 2024	61.77	61.81	60.35	61.07	60.68	-0.75%	138,597
Dec 2, 2024	60.12	61.84	59.26	61.53	61.14	2.57%	172,053
Nov 29, 2024	59.88	60.04	59.08	59.99	59.61	0.59%	56,734
Nov 27, 2024	60.35	60.68	59.49	59.64	59.26	-0.47%	46,165
Nov 26, 2024	59.68	60.01	58.49	59.92	59.54	-0.23%	82,103
Nov 25, 2024	58.74	61.06	58.74	60.06	59.68	2.98%	128,606
Nov 22, 2024	59.03	59.54	58.16	58.32	57.95	-0.34%	106,154
Nov 21, 2024	58.40	59.14	57.55	58.52	58.15	0.93%	88,016
Nov 20, 2024	57.43	58.05	56.77	57.98	57.61	0.21%	79,048
Nov 19, 2024	57.83	58.10	57.21	57.86	57.49	-0.84%	102,755
Nov 18, 2024	58.47	58.80	57.88	58.35	57.98	0.29%	93,040
Nov 15, 2024	59.90	59.90	57.89	58.18	57.81	-2.07%	92,124
Nov 14, 2024	61.00	61.07	59.16	59.41	59.03	-2.11%	406,888
Nov 13, 2024	61.41	61.41	60.33	60.69	60.31	-0.54%	125,072
Nov 12, 2024	61.29	62.05	60.86	61.02	60.63	-1.44%	87,928
Nov 11, 2024	61.66	62.35	61.45	61.91	61.52	1.13%	110,179
Nov 8, 2024	62.48	62.48	60.84	61.22	60.83	-1.51%	75,599
Nov 7, 2024	62.31	62.80	61.72	62.16	61.77	-0.50%	134,176
Nov 6, 2024	60.95	62.59	59.99	62.47	62.08	6.91%	204,731
Nov 5, 2024	57.80	58.53	57.55	58.43	58.06	1.02%	103,812
Nov 4, 2024	55.87	57.85	55.83	57.84	57.47	3.56%	175,890
Nov 1, 2024	57.96	57.99	55.42	55.85	55.50	-3.36%	143,696
Oct 31, 2024	58.34	58.34	57.36	57.79	57.43	-1.04%	187,201
Oct 30, 2024	56.47	58.81	56.47	58.40	58.03	2.35%	181,866
Oct 29, 2024	55.36	57.14	54.69	57.06	56.70	2.48%	282,181
Oct 28, 2024	54.98	55.92	54.87	55.68	55.33	2.07%	260,817
Oct 25, 2024	55.37	55.78	54.51	54.55	54.21	-1.21%	275,626
Oct 24, 2024	54.46	55.81	54.35	55.22	54.87	1.60%	377,080
Oct 23, 2024	53.53	55.17	53.53	54.35	54.01	0.70%	269,284
Oct 22, 2024	53.56	54.67	52.96	53.97	53.63	0.75%	568,010
Oct 21, 2024	55.38	55.38	53.55	53.57	53.23	-3.62%	278,084
Oct 18, 2024	56.03	56.03	55.19	55.58	55.23	-0.86%	214,237
Oct 17, 2024	57.23	57.56	55.67	56.06	55.71	-3.03%	242,530
Oct 16, 2024	57.89	58.59	57.52	57.81	57.45	0.43%	274,648
Oct 15, 2024	57.45	58.91	57.41	57.56	57.20	2.40%	238,319
Oct 14, 2024	56.08	56.43	55.89	56.21	55.86	0.21%	67,023
Oct 11, 2024	55.74	56.26	55.49	56.09	55.74	0.97%	129,013
Oct 10, 2024	55.44	56.10	55.15	55.55	55.20	-0.63%	166,847
Oct 9, 2024	55.72	56.67	55.70	55.90	55.55	0.09%	152,437
Oct 8, 2024	56.67	56.68	55.73	55.85	55.50	-0.82%	267,841
Oct 7, 2024	56.85	57.50	55.72	56.31	55.95	-1.26%	299,875
Oct 4, 2024	57.86	58.09	56.66	57.03	56.67	-0.07%	184,156
Oct 3, 2024	58.00	58.15	57.02	57.07	56.71	-2.08%	127,244
Oct 2, 2024	59.98	60.07	58.21	58.28	57.91	-3.72%	116,750
Oct 1, 2024	61.43	61.79	60.27	60.53	60.15	-1.50%	140,753
Sep 30, 2024	61.46	61.93	61.20	61.45	61.06	-0.16%	108,073
Sep 27, 2024	61.77	62.17	60.76	61.55	61.16	0.79%	189,688
Sep 26, 2024	60.92	61.44	60.26	61.07	60.68	1.39%	170,176
Sep 25, 2024	61.34	61.34	60.21	60.23	59.85	-1.47%	111,856
Sep 24, 2024	61.65	61.90	60.75	61.13	60.74	-0.80%	247,566
Sep 23, 2024	62.62	62.82	61.57	61.62	61.23	-1.31%	129,186
Sep 20, 2024	63.07	63.49	62.23	62.44	62.05	-1.50%	291,958
Sep 19, 2024	63.73	63.81	62.81	63.39	62.99	1.38%	161,371
Sep 18, 2024	62.72	64.07	62.28	62.53	62.14	0.14%	90,477
Sep 17, 2024	62.55	63.64	62.10	62.44	62.05	0.99%	108,034
Sep 16, 2024	62.84	63.04	61.12	61.83	61.44	-0.91%	162,642
Sep 13, 2024	62.26	63.04	61.79	62.40	62.01	0.79%	141,531
Sep 12, 2024	62.51	62.53	61.11	61.91	61.15	-0.32%	196,635
Sep 11, 2024	62.93	63.47	61.43	62.11	61.34	-2.03%	101,226
Sep 10, 2024	62.69	63.76	62.69	63.40	62.62	0.60%	138,135
Sep 9, 2024	62.45	63.47	62.05	63.02	62.24	0.86%	99,320
Sep 6, 2024	63.58	63.58	62.32	62.48	61.71	-1.61%	64,640
Sep 5, 2024	64.59	64.59	63.21	63.50	62.72	-1.24%	81,173
Sep 4, 2024	64.07	64.70	63.80	64.30	63.51	-0.05%	59,417
Sep 3, 2024	65.15	65.69	64.08	64.33	63.54	-1.92%	79,089
Aug 30, 2024	65.34	66.30	64.64	65.59	64.78	0.41%	94,946
Aug 29, 2024	65.87	66.15	65.17	65.32	64.51	-0.09%	65,382
Aug 28, 2024	65.30	66.50	64.84	65.38	64.57	-0.55%	56,241
Aug 27, 2024	66.13	67.00	65.20	65.74	64.93	-1.08%	56,535
Aug 26, 2024	66.61	67.34	66.18	66.46	65.64	0.83%	50,048
Aug 23, 2024	64.67	66.33	64.56	65.91	65.10	2.73%	65,962
Aug 22, 2024	64.87	65.02	64.07	64.16	63.37	-0.63%	31,094
Aug 21, 2024	63.75	64.81	63.75	64.57	63.77	1.69%	29,587
Aug 20, 2024	64.51	64.51	63.27	63.50	62.72	-1.81%	55,633
Aug 19, 2024	65.10	65.10	64.43	64.67	63.87	-0.11%	37,087
Aug 16, 2024	64.84	65.98	64.49	64.74	63.94	-0.40%	45,450
Aug 15, 2024	65.52	66.20	64.93	65.00	64.20	1.29%	60,981
Aug 14, 2024	64.19	64.19	63.23	64.17	63.38	0.91%	53,270
Aug 13, 2024	62.99	63.93	62.70	63.59	62.81	1.96%	50,633
Aug 12, 2024	63.23	63.23	61.91	62.37	61.60	-0.80%	42,693
Aug 9, 2024	63.05	63.41	62.43	62.87	62.09	-0.73%	73,616