Kforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	32.00	32.62	31.85	32.13	32.13	0.82%	261,331
Sep 4, 2025	30.90	31.87	30.67	31.87	31.87	3.14%	237,560
Sep 3, 2025	31.94	32.29	30.64	30.90	30.90	-3.74%	210,361
Sep 2, 2025	32.26	32.70	31.73	32.10	32.10	-1.53%	180,943
Aug 29, 2025	32.83	33.03	32.42	32.60	32.60	0.25%	246,295
Aug 28, 2025	32.92	32.95	31.84	32.52	32.52	-0.43%	526,521
Aug 27, 2025	31.66	32.71	31.59	32.66	32.66	2.29%	427,546
Aug 26, 2025	32.75	33.15	31.74	31.93	31.93	-2.71%	270,320
Aug 25, 2025	33.23	33.35	32.44	32.82	32.82	-1.71%	266,176
Aug 22, 2025	31.66	33.97	31.32	33.39	33.39	6.37%	499,788
Aug 21, 2025	31.55	31.55	30.99	31.39	31.39	-1.20%	222,032
Aug 20, 2025	32.55	32.81	31.72	31.77	31.77	-2.07%	259,783
Aug 19, 2025	32.35	33.03	32.21	32.44	32.44	1.37%	276,741
Aug 18, 2025	32.43	32.68	31.93	32.00	32.00	-0.78%	223,084
Aug 15, 2025	32.36	32.60	31.92	32.25	32.25	-	277,421
Aug 14, 2025	32.94	33.29	31.90	32.25	32.25	-3.59%	255,395
Aug 13, 2025	32.01	33.45	32.01	33.45	33.45	4.53%	205,558
Aug 12, 2025	31.30	32.22	30.56	32.00	32.00	3.13%	369,639
Aug 11, 2025	31.87	32.68	30.44	31.03	31.03	-2.91%	254,958
Aug 8, 2025	31.91	32.65	31.62	31.96	31.96	0.82%	247,260
Aug 7, 2025	32.81	32.93	31.69	31.70	31.70	-2.46%	231,515
Aug 6, 2025	34.12	34.12	31.87	32.50	32.50	-4.75%	292,166
Aug 5, 2025	34.58	34.58	33.82	34.12	34.12	-0.73%	185,453
Aug 4, 2025	34.23	34.56	33.85	34.37	34.37	0.38%	286,689
Aug 1, 2025	34.85	34.85	33.28	34.24	34.24	-1.75%	352,795
Jul 31, 2025	36.05	36.57	34.53	34.85	34.85	-4.52%	433,544
Jul 30, 2025	38.76	39.15	36.02	36.50	36.50	-4.80%	660,539
Jul 29, 2025	44.32	44.32	38.19	38.34	38.34	-18.27%	973,987
Jul 28, 2025	46.34	47.48	45.86	46.91	46.91	0.99%	391,215
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