Kforce Inc. (KFRC)
NYSE: KFRC · Real-Time Price · USD
29.98
+0.06 (0.20%)
At close: Sep 30, 2025, 4:00 PM EDT
29.98
0.00 (0.00%)
After-hours: Sep 30, 2025, 4:10 PM EDT
Kforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 29.73 | 30.09 | 29.52 | 29.54 | - | -1.27% | 69,878 |
| Sep 29, 2025 | 30.04 | 30.32 | 29.62 | 29.92 | 29.92 | 0.30% | 273,781 |
| Sep 26, 2025 | 29.69 | 30.37 | 29.69 | 29.83 | 29.83 | 0.47% | 379,225 |
| Sep 25, 2025 | 30.58 | 30.58 | 29.54 | 29.69 | 29.69 | -3.10% | 201,364 |
| Sep 24, 2025 | 30.09 | 30.87 | 30.09 | 30.64 | 30.64 | 1.93% | 255,751 |
| Sep 23, 2025 | 30.51 | 31.13 | 29.94 | 30.06 | 30.06 | -1.41% | 312,123 |
| Sep 22, 2025 | 29.81 | 30.50 | 29.65 | 30.49 | 30.49 | 1.40% | 276,001 |
| Sep 19, 2025 | 30.85 | 30.85 | 29.96 | 30.07 | 30.07 | -2.34% | 505,138 |
| Sep 18, 2025 | 29.99 | 31.02 | 29.99 | 30.79 | 30.79 | 2.70% | 320,950 |
| Sep 17, 2025 | 30.66 | 31.53 | 29.96 | 29.98 | 29.98 | -2.31% | 326,173 |
| Sep 16, 2025 | 30.39 | 30.80 | 30.08 | 30.69 | 30.69 | 0.82% | 246,742 |
| Sep 15, 2025 | 30.71 | 30.77 | 30.02 | 30.44 | 30.44 | -0.07% | 251,509 |
| Sep 12, 2025 | 30.87 | 30.95 | 30.23 | 30.46 | 30.46 | -2.87% | 235,781 |
| Sep 11, 2025 | 29.90 | 31.36 | 29.71 | 31.36 | 30.96 | 6.09% | 320,069 |
| Sep 10, 2025 | 30.32 | 30.77 | 29.33 | 29.56 | 29.19 | -3.08% | 282,550 |
| Sep 9, 2025 | 31.14 | 31.48 | 30.42 | 30.50 | 30.11 | -1.77% | 207,535 |
| Sep 8, 2025 | 32.08 | 32.14 | 30.56 | 31.05 | 30.66 | -3.36% | 196,493 |
| Sep 5, 2025 | 32.00 | 32.62 | 31.85 | 32.13 | 31.72 | 0.82% | 261,331 |
| Sep 4, 2025 | 30.90 | 31.87 | 30.67 | 31.87 | 31.47 | 3.14% | 237,560 |
| Sep 3, 2025 | 31.94 | 32.29 | 30.64 | 30.90 | 30.51 | -3.74% | 210,361 |
| Sep 2, 2025 | 32.26 | 32.70 | 31.73 | 32.10 | 31.69 | -1.53% | 180,943 |
| Aug 29, 2025 | 32.83 | 33.03 | 32.42 | 32.60 | 32.19 | 0.25% | 246,295 |
| Aug 28, 2025 | 32.92 | 32.95 | 31.84 | 32.52 | 32.11 | -0.43% | 526,521 |
| Aug 27, 2025 | 31.66 | 32.71 | 31.59 | 32.66 | 32.25 | 2.29% | 427,546 |
| Aug 26, 2025 | 32.75 | 33.15 | 31.74 | 31.93 | 31.53 | -2.71% | 270,320 |
| Aug 25, 2025 | 33.23 | 33.35 | 32.44 | 32.82 | 32.41 | -1.71% | 266,176 |
| Aug 22, 2025 | 31.66 | 33.97 | 31.32 | 33.39 | 32.97 | 6.37% | 499,788 |
| Aug 21, 2025 | 31.55 | 31.55 | 30.99 | 31.39 | 30.99 | -1.20% | 222,032 |
| Aug 20, 2025 | 32.55 | 32.81 | 31.72 | 31.77 | 31.37 | -2.07% | 259,783 |
| Aug 19, 2025 | 32.35 | 33.03 | 32.21 | 32.44 | 32.03 | 1.37% | 276,741 |
| Aug 18, 2025 | 32.43 | 32.68 | 31.93 | 32.00 | 31.60 | -0.78% | 223,084 |
| Aug 15, 2025 | 32.36 | 32.60 | 31.92 | 32.25 | 31.84 | - | 277,421 |
| Aug 14, 2025 | 32.94 | 33.29 | 31.90 | 32.25 | 31.84 | -3.59% | 255,395 |
| Aug 13, 2025 | 32.01 | 33.45 | 32.01 | 33.45 | 33.03 | 4.53% | 205,558 |
| Aug 12, 2025 | 31.30 | 32.22 | 30.56 | 32.00 | 31.60 | 3.13% | 369,639 |
| Aug 11, 2025 | 31.87 | 32.68 | 30.44 | 31.03 | 30.64 | -2.91% | 254,958 |
| Aug 8, 2025 | 31.91 | 32.65 | 31.62 | 31.96 | 31.56 | 0.82% | 247,260 |
| Aug 7, 2025 | 32.81 | 32.93 | 31.69 | 31.70 | 31.30 | -2.46% | 231,515 |
| Aug 6, 2025 | 34.12 | 34.12 | 31.87 | 32.50 | 32.09 | -4.75% | 292,166 |
| Aug 5, 2025 | 34.58 | 34.58 | 33.82 | 34.12 | 33.69 | -0.73% | 185,453 |
| Aug 4, 2025 | 34.23 | 34.56 | 33.85 | 34.37 | 33.94 | 0.38% | 286,689 |
| Aug 1, 2025 | 34.85 | 34.85 | 33.28 | 34.24 | 33.81 | -1.75% | 352,795 |
| Jul 31, 2025 | 36.05 | 36.57 | 34.53 | 34.85 | 34.41 | -4.52% | 433,544 |
| Jul 30, 2025 | 38.76 | 39.15 | 36.02 | 36.50 | 36.04 | -4.80% | 660,539 |
| Jul 29, 2025 | 44.32 | 44.32 | 38.19 | 38.34 | 37.86 | -18.27% | 973,987 |
| Jul 28, 2025 | 46.34 | 47.48 | 45.86 | 46.91 | 46.32 | 0.99% | 391,215 |
| Jul 25, 2025 | 46.54 | 46.95 | 45.84 | 46.45 | 45.86 | 0.19% | 240,030 |
| Jul 24, 2025 | 45.19 | 46.46 | 44.53 | 46.36 | 45.77 | 2.98% | 309,878 |
| Jul 23, 2025 | 44.92 | 45.17 | 44.61 | 45.02 | 44.45 | 1.37% | 107,736 |
| Jul 22, 2025 | 42.93 | 44.46 | 42.75 | 44.41 | 43.85 | 3.91% | 145,387 |