Kforce Inc. (KFRC)
NYSE: KFRC · Real-Time Price · USD
61.07
+0.84 (1.39%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 61.34 | 61.34 | 60.21 | 60.23 | 60.23 | -1.47% | 111,856 |
| Sep 24, 2024 | 61.65 | 61.90 | 60.75 | 61.13 | 61.13 | -0.80% | 247,566 |
| Sep 23, 2024 | 62.62 | 62.82 | 61.57 | 61.62 | 61.62 | -1.31% | 129,186 |
| Sep 20, 2024 | 63.07 | 63.49 | 62.23 | 62.44 | 62.44 | -1.50% | 291,958 |
| Sep 19, 2024 | 63.73 | 63.81 | 62.81 | 63.39 | 63.39 | 1.38% | 161,371 |
| Sep 18, 2024 | 62.72 | 64.07 | 62.28 | 62.53 | 62.53 | 0.14% | 90,477 |
| Sep 17, 2024 | 62.55 | 63.64 | 62.10 | 62.44 | 62.44 | 0.99% | 108,034 |
| Sep 16, 2024 | 62.84 | 63.04 | 61.12 | 61.83 | 61.83 | -0.91% | 162,642 |
| Sep 13, 2024 | 62.26 | 63.04 | 61.79 | 62.40 | 62.40 | 0.79% | 141,531 |
| Sep 12, 2024 | 62.51 | 62.53 | 61.11 | 61.91 | 61.54 | -0.32% | 196,635 |
| Sep 11, 2024 | 62.93 | 63.47 | 61.43 | 62.11 | 61.73 | -2.03% | 101,226 |
| Sep 10, 2024 | 62.69 | 63.76 | 62.69 | 63.40 | 63.02 | 0.60% | 138,135 |
| Sep 9, 2024 | 62.45 | 63.47 | 62.05 | 63.02 | 62.64 | 0.86% | 99,320 |
| Sep 6, 2024 | 63.58 | 63.58 | 62.32 | 62.48 | 62.10 | -1.61% | 64,640 |
| Sep 5, 2024 | 64.59 | 64.59 | 63.21 | 63.50 | 63.12 | -1.24% | 81,173 |
| Sep 4, 2024 | 64.07 | 64.70 | 63.80 | 64.30 | 63.91 | -0.05% | 59,417 |
| Sep 3, 2024 | 65.15 | 65.69 | 64.08 | 64.33 | 63.94 | -1.92% | 79,089 |
| Aug 30, 2024 | 65.34 | 66.30 | 64.64 | 65.59 | 65.19 | 0.41% | 94,946 |
| Aug 29, 2024 | 65.87 | 66.15 | 65.17 | 65.32 | 64.93 | -0.09% | 65,382 |
| Aug 28, 2024 | 65.30 | 66.50 | 64.84 | 65.38 | 64.98 | -0.55% | 56,241 |
| Aug 27, 2024 | 66.13 | 67.00 | 65.20 | 65.74 | 65.34 | -1.08% | 56,535 |
| Aug 26, 2024 | 66.61 | 67.34 | 66.18 | 66.46 | 66.06 | 0.83% | 50,048 |
| Aug 23, 2024 | 64.67 | 66.33 | 64.56 | 65.91 | 65.51 | 2.73% | 65,962 |
| Aug 22, 2024 | 64.87 | 65.02 | 64.07 | 64.16 | 63.77 | -0.63% | 31,094 |
| Aug 21, 2024 | 63.75 | 64.81 | 63.75 | 64.57 | 64.18 | 1.69% | 29,587 |
| Aug 20, 2024 | 64.51 | 64.51 | 63.27 | 63.50 | 63.12 | -1.81% | 55,633 |
| Aug 19, 2024 | 65.10 | 65.10 | 64.43 | 64.67 | 64.28 | -0.11% | 37,087 |
| Aug 16, 2024 | 64.84 | 65.98 | 64.49 | 64.74 | 64.35 | -0.40% | 45,450 |
| Aug 15, 2024 | 65.52 | 66.20 | 64.93 | 65.00 | 64.61 | 1.29% | 60,981 |
| Aug 14, 2024 | 64.19 | 64.19 | 63.23 | 64.17 | 63.78 | 0.91% | 53,270 |
| Aug 13, 2024 | 62.99 | 63.93 | 62.70 | 63.59 | 63.21 | 1.96% | 50,633 |
| Aug 12, 2024 | 63.23 | 63.23 | 61.91 | 62.37 | 61.99 | -0.80% | 42,693 |
| Aug 9, 2024 | 63.05 | 63.41 | 62.43 | 62.87 | 62.49 | -0.73% | 73,616 |
| Aug 8, 2024 | 62.88 | 63.45 | 61.88 | 63.33 | 62.95 | 2.03% | 53,102 |
| Aug 7, 2024 | 64.15 | 64.27 | 62.05 | 62.07 | 61.69 | -2.53% | 47,076 |
| Aug 6, 2024 | 63.21 | 64.51 | 63.14 | 63.68 | 63.30 | 0.19% | 72,760 |
| Aug 5, 2024 | 62.74 | 63.71 | 62.42 | 63.56 | 63.18 | -2.74% | 105,016 |
| Aug 2, 2024 | 65.05 | 66.04 | 64.92 | 65.35 | 64.95 | -3.04% | 92,953 |
| Aug 1, 2024 | 69.38 | 69.65 | 66.16 | 67.40 | 66.99 | -2.98% | 102,142 |
| Jul 31, 2024 | 69.96 | 71.48 | 68.72 | 69.47 | 69.05 | -1.07% | 121,019 |
| Jul 30, 2024 | 67.35 | 70.65 | 64.35 | 70.22 | 69.80 | 3.88% | 216,294 |
| Jul 29, 2024 | 68.55 | 68.86 | 67.36 | 67.60 | 67.19 | -1.18% | 77,706 |
| Jul 26, 2024 | 68.19 | 68.94 | 67.39 | 68.41 | 68.00 | 1.74% | 102,778 |
| Jul 25, 2024 | 66.67 | 68.15 | 66.45 | 67.24 | 66.83 | 0.85% | 87,429 |
| Jul 24, 2024 | 67.88 | 68.47 | 66.48 | 66.67 | 66.27 | -1.93% | 89,692 |
| Jul 23, 2024 | 67.10 | 68.50 | 66.74 | 67.98 | 67.57 | 0.56% | 79,311 |
| Jul 22, 2024 | 66.84 | 67.66 | 65.84 | 67.60 | 67.19 | 1.75% | 66,658 |
| Jul 19, 2024 | 66.86 | 67.08 | 66.03 | 66.44 | 66.04 | -0.33% | 49,145 |
| Jul 18, 2024 | 66.99 | 68.56 | 66.66 | 66.66 | 66.26 | -1.05% | 63,665 |
| Jul 17, 2024 | 67.55 | 68.86 | 67.32 | 67.37 | 66.96 | -0.69% | 129,223 |
| Jul 16, 2024 | 64.74 | 68.13 | 64.74 | 67.84 | 67.43 | 6.05% | 148,299 |
| Jul 15, 2024 | 63.08 | 64.26 | 63.08 | 63.97 | 63.58 | 2.52% | 87,353 |
| Jul 12, 2024 | 62.70 | 62.95 | 62.00 | 62.40 | 62.02 | 0.79% | 84,641 |
| Jul 11, 2024 | 61.01 | 62.27 | 60.91 | 61.91 | 61.54 | 3.89% | 101,085 |
| Jul 10, 2024 | 59.82 | 59.83 | 59.07 | 59.59 | 59.23 | 0.32% | 78,613 |
| Jul 9, 2024 | 61.54 | 61.54 | 59.00 | 59.40 | 59.04 | -3.81% | 130,600 |
| Jul 8, 2024 | 61.68 | 62.38 | 61.37 | 61.75 | 61.38 | 0.87% | 68,713 |
| Jul 5, 2024 | 61.65 | 62.23 | 60.90 | 61.22 | 60.85 | -1.39% | 63,723 |
| Jul 3, 2024 | 62.28 | 62.46 | 61.75 | 62.08 | 61.70 | 0.13% | 33,576 |
| Jul 2, 2024 | 61.07 | 62.30 | 61.02 | 62.00 | 61.63 | 1.67% | 86,933 |
| Jul 1, 2024 | 62.29 | 62.29 | 60.58 | 60.98 | 60.61 | -1.85% | 74,951 |
| Jun 28, 2024 | 62.50 | 62.92 | 61.41 | 62.13 | 61.75 | 0.52% | 177,822 |
| Jun 27, 2024 | 61.79 | 61.91 | 60.94 | 61.81 | 61.44 | 0.59% | 89,364 |
| Jun 26, 2024 | 61.90 | 62.67 | 61.40 | 61.45 | 61.08 | -1.62% | 100,172 |
| Jun 25, 2024 | 62.25 | 62.64 | 61.35 | 62.46 | 62.08 | 0.55% | 103,097 |
| Jun 24, 2024 | 61.87 | 63.22 | 61.70 | 62.12 | 61.74 | 0.24% | 89,682 |
| Jun 21, 2024 | 61.44 | 62.02 | 61.28 | 61.97 | 61.60 | 1.11% | 127,144 |
| Jun 20, 2024 | 61.33 | 62.27 | 61.22 | 61.29 | 60.92 | -0.65% | 81,278 |
| Jun 18, 2024 | 61.10 | 61.88 | 60.66 | 61.69 | 61.32 | 1.70% | 108,502 |
| Jun 17, 2024 | 60.46 | 60.88 | 60.13 | 60.66 | 60.29 | -0.49% | 71,799 |
| Jun 14, 2024 | 60.93 | 62.05 | 60.41 | 60.96 | 60.59 | -1.41% | 132,261 |
| Jun 13, 2024 | 61.76 | 62.19 | 60.62 | 61.83 | 61.08 | 0.45% | 118,153 |
| Jun 12, 2024 | 61.68 | 62.61 | 61.18 | 61.55 | 60.80 | 1.74% | 130,755 |
| Jun 11, 2024 | 60.21 | 60.53 | 59.56 | 60.50 | 59.76 | 0.38% | 91,668 |
| Jun 10, 2024 | 60.04 | 60.33 | 59.49 | 60.27 | 59.53 | -0.63% | 104,423 |
| Jun 7, 2024 | 61.47 | 61.47 | 60.16 | 60.65 | 59.91 | -1.99% | 79,579 |
| Jun 6, 2024 | 61.83 | 62.12 | 61.32 | 61.88 | 61.12 | -0.42% | 52,319 |
| Jun 5, 2024 | 62.62 | 62.62 | 61.54 | 62.14 | 61.38 | -0.08% | 79,997 |
| Jun 4, 2024 | 61.43 | 63.00 | 61.43 | 62.19 | 61.43 | -0.48% | 86,438 |
| Jun 3, 2024 | 62.85 | 62.93 | 61.35 | 62.49 | 61.73 | 1.10% | 70,070 |
| May 31, 2024 | 60.28 | 62.23 | 60.16 | 61.81 | 61.06 | 2.54% | 98,122 |
| May 30, 2024 | 61.24 | 61.24 | 60.06 | 60.28 | 59.54 | -0.69% | 42,859 |
| May 29, 2024 | 60.88 | 61.67 | 60.57 | 60.70 | 59.96 | -1.35% | 65,792 |
| May 28, 2024 | 61.45 | 62.14 | 61.26 | 61.53 | 60.78 | 0.10% | 106,667 |
| May 24, 2024 | 61.64 | 61.82 | 60.97 | 61.47 | 60.72 | -0.23% | 53,313 |
| May 23, 2024 | 61.74 | 61.82 | 60.84 | 61.61 | 60.86 | -0.56% | 75,052 |
| May 22, 2024 | 62.82 | 63.44 | 61.37 | 61.96 | 61.20 | -0.77% | 86,339 |
| May 21, 2024 | 63.38 | 64.17 | 61.56 | 62.44 | 61.68 | -1.48% | 74,459 |
| May 20, 2024 | 64.07 | 64.70 | 63.24 | 63.38 | 62.61 | -1.08% | 66,151 |
| May 17, 2024 | 65.30 | 65.30 | 64.05 | 64.07 | 63.29 | -1.60% | 54,611 |
| May 16, 2024 | 65.12 | 66.15 | 64.45 | 65.11 | 64.32 | 0.25% | 72,297 |
| May 15, 2024 | 64.70 | 65.16 | 63.71 | 64.95 | 64.16 | 1.28% | 60,263 |
| May 14, 2024 | 65.27 | 65.45 | 63.95 | 64.13 | 63.35 | -0.45% | 57,650 |
| May 13, 2024 | 64.73 | 64.94 | 64.32 | 64.42 | 63.63 | 0.03% | 58,935 |
| May 10, 2024 | 64.57 | 64.57 | 63.62 | 64.40 | 63.61 | 0.11% | 42,535 |
| May 9, 2024 | 64.24 | 64.45 | 63.75 | 64.33 | 63.55 | 0.37% | 51,729 |
| May 8, 2024 | 63.29 | 64.14 | 63.29 | 64.09 | 63.31 | 0.69% | 48,723 |
| May 7, 2024 | 63.76 | 64.19 | 63.46 | 63.65 | 62.87 | -0.16% | 52,832 |
| May 6, 2024 | 63.94 | 64.40 | 63.68 | 63.75 | 62.97 | -0.39% | 65,259 |
| May 3, 2024 | 65.40 | 65.63 | 63.90 | 64.00 | 63.22 | -1.58% | 109,356 |