Kforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	39.72	40.10	39.19	39.25	39.25	-0.96%	138,784
May 8, 2025	37.60	39.80	37.60	39.63	39.63	5.23%	207,538
May 7, 2025	37.58	37.87	36.95	37.66	37.66	0.75%	167,150
May 6, 2025	37.61	38.06	36.97	37.38	37.38	-0.61%	218,509
May 5, 2025	38.28	38.64	37.59	37.61	37.61	-2.62%	191,690
May 2, 2025	38.75	39.28	38.46	38.62	38.62	0.84%	226,655
May 1, 2025	37.99	38.89	37.63	38.30	38.30	0.26%	293,077
Apr 30, 2025	37.24	39.39	37.00	38.20	38.20	4.40%	290,922
Apr 29, 2025	39.70	39.70	35.50	36.59	36.59	-14.43%	682,893
Apr 28, 2025	43.90	44.13	42.07	42.76	42.76	-2.62%	245,151
Apr 25, 2025	43.89	43.99	42.98	43.91	43.91	-0.30%	134,247
Apr 24, 2025	43.78	44.42	43.39	44.04	44.04	-1.28%	155,768
Apr 23, 2025	45.43	46.61	44.51	44.61	44.61	0.11%	113,806
Apr 22, 2025	43.42	44.63	42.87	44.56	44.56	2.55%	137,058
Apr 21, 2025	43.86	43.86	42.64	43.45	43.45	-1.90%	105,533
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