Kforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	33.81	35.17	33.81	34.75	34.75	3.73%	206,854
Jan 20, 2026	33.48	34.28	32.37	33.50	33.50	-1.67%	185,856
Jan 16, 2026	34.47	34.52	33.81	34.07	34.07	-1.56%	155,918
Jan 15, 2026	34.10	34.75	33.93	34.61	34.61	2.31%	137,009
Jan 14, 2026	33.23	34.17	33.17	33.83	33.83	1.23%	220,454
Jan 13, 2026	34.37	34.74	33.28	33.42	33.42	-2.71%	171,177
Jan 12, 2026	33.99	34.66	33.99	34.35	34.35	0.53%	143,738
Jan 9, 2026	33.39	34.24	33.00	34.17	34.17	2.34%	141,293
Jan 8, 2026	32.12	33.50	32.12	33.39	33.39	3.50%	187,325
Jan 7, 2026	32.50	32.91	32.01	32.26	32.26	-1.01%	127,962
Jan 6, 2026	31.43	32.60	31.43	32.59	32.59	2.39%	160,138
Jan 5, 2026	31.40	32.74	31.40	31.83	31.83	1.60%	244,843
Jan 2, 2026	31.37	31.57	30.40	31.33	31.33	1.33%	203,121
Dec 31, 2025	31.36	31.82	30.82	30.92	30.92	-1.50%	138,641
Dec 30, 2025	31.78	31.90	31.34	31.39	31.39	-1.54%	165,570
Dec 29, 2025	31.47	31.91	31.32	31.88	31.88	1.50%	162,165
Dec 26, 2025	31.00	31.46	30.75	31.41	31.41	1.29%	170,232
Dec 24, 2025	30.45	31.06	30.39	31.01	31.01	1.84%	108,113
Dec 23, 2025	31.09	31.09	30.37	30.45	30.45	-2.09%	177,709
Dec 22, 2025	30.64	31.75	30.63	31.10	31.10	1.44%	254,369
Dec 19, 2025	31.24	31.31	30.45	30.66	30.66	-2.73%	409,026
Dec 18, 2025	31.76	32.12	31.31	31.52	31.52	0.03%	317,099
Dec 17, 2025	30.99	31.87	30.99	31.51	31.51	0.70%	294,626
Dec 16, 2025	30.91	31.60	30.83	31.29	31.29	1.33%	304,654
Dec 15, 2025	31.24	31.44	30.25	30.88	30.88	-0.03%	305,472
Dec 12, 2025	31.09	31.48	30.45	30.89	30.89	-0.10%	376,068
Dec 11, 2025	30.79	31.29	30.38	30.92	30.92	1.18%	194,149
Dec 10, 2025	29.84	30.65	29.28	30.56	30.56	2.62%	422,690
Dec 9, 2025	29.13	30.11	29.07	29.78	29.78	1.95%	203,072
Dec 8, 2025	30.10	30.30	28.94	29.21	29.21	-2.18%	304,604
Dec 5, 2025	29.18	29.96	28.96	29.86	29.86	0.44%	246,765
Dec 4, 2025	30.16	30.16	29.45	29.73	29.34	-1.16%	172,867
Dec 3, 2025	29.74	30.42	29.47	30.08	29.69	1.25%	228,640
Dec 2, 2025	30.04	30.30	29.06	29.71	29.32	-1.16%	170,934
Dec 1, 2025	29.14	30.10	29.00	30.06	29.67	2.24%	259,712
Nov 28, 2025	29.92	30.01	29.27	29.40	29.01	-1.01%	71,706
Nov 26, 2025	29.80	30.06	29.34	29.70	29.31	-0.27%	201,938
Nov 25, 2025	29.85	30.40	29.70	29.78	29.39	1.05%	162,918
Nov 24, 2025	29.69	29.69	29.04	29.47	29.08	-1.24%	303,236
Nov 21, 2025	28.28	30.28	28.12	29.84	29.45	5.89%	278,630
Nov 20, 2025	28.22	28.82	27.64	28.18	27.81	0.79%	266,929
Nov 19, 2025	29.23	29.68	27.91	27.96	27.59	-3.72%	258,378
Nov 18, 2025	29.33	29.75	28.66	29.04	28.66	-1.39%	171,532
Nov 17, 2025	29.82	29.97	29.29	29.45	29.06	-1.17%	204,611
Nov 14, 2025	30.32	30.32	29.18	29.80	29.41	-1.49%	215,730
Nov 13, 2025	30.86	31.47	29.90	30.25	29.85	-2.48%	275,570
Nov 12, 2025	31.15	31.32	30.60	31.02	30.61	-0.58%	229,739
Nov 11, 2025	30.10	31.35	30.10	31.20	30.79	3.65%	269,945
Nov 10, 2025	30.40	30.55	29.36	30.10	29.71	-0.10%	264,097
Nov 7, 2025	30.26	30.92	29.97	30.13	29.73	-0.53%	335,399