Kforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	49.58	49.58	48.18	48.52	48.52	-1.30%	94,403
Feb 20, 2025	49.40	50.00	49.09	49.16	49.16	-0.99%	107,939
Feb 19, 2025	48.63	49.95	48.63	49.65	49.65	1.68%	113,156
Feb 18, 2025	49.79	49.86	48.59	48.83	48.83	-2.22%	217,326
Feb 14, 2025	50.53	50.67	49.75	49.94	49.94	-0.60%	122,457
Feb 13, 2025	50.20	50.83	49.56	50.24	50.24	0.88%	129,739
Feb 12, 2025	50.72	50.96	49.79	49.80	49.80	-3.24%	157,636
Feb 11, 2025	51.00	51.75	50.97	51.47	51.47	0.33%	117,480
Feb 10, 2025	51.82	52.16	51.15	51.30	51.30	-0.60%	110,336
Feb 7, 2025	52.01	52.57	51.11	51.61	51.61	-1.49%	234,009
Feb 6, 2025	53.83	54.37	52.08	52.39	52.39	-2.62%	105,546
Feb 5, 2025	54.55	54.55	53.72	53.80	53.80	-0.92%	142,338
Feb 4, 2025	55.18	55.40	53.15	54.30	54.30	1.02%	183,309
Feb 3, 2025	55.00	55.07	53.62	53.75	53.75	-3.55%	316,404
Jan 31, 2025	55.85	56.64	55.10	55.73	55.73	-0.46%	145,742
Jan 30, 2025	56.02	56.23	55.55	55.99	55.99	0.11%	161,450
Jan 29, 2025	56.09	56.73	55.56	55.93	55.93	-0.66%	60,697
Jan 28, 2025	56.68	57.30	55.96	56.30	56.30	-1.11%	81,616
Jan 27, 2025	56.06	57.35	55.40	56.93	56.93	2.21%	82,531
Jan 24, 2025	55.26	56.15	55.15	55.70	55.70	-0.18%	70,107
Jan 23, 2025	55.79	56.18	55.44	55.80	55.80	-0.07%	69,952
Jan 22, 2025	56.65	57.31	55.80	55.84	55.84	-1.85%	68,292
Jan 21, 2025	56.84	57.24	56.74	56.89	56.89	1.08%	75,391
Jan 17, 2025	57.13	57.13	55.73	56.28	56.28	-0.41%	55,426
Jan 16, 2025	56.20	56.79	56.04	56.51	56.51	0.43%	51,686
Jan 15, 2025	56.84	57.60	55.96	56.27	56.27	1.06%	60,830
Jan 14, 2025	55.10	55.91	54.92	55.68	55.68	1.14%	58,243
Jan 13, 2025	53.40	55.23	53.32	55.05	55.05	2.40%	98,140
Jan 10, 2025	54.79	55.13	53.63	53.76	53.76	-3.60%	99,914
Jan 8, 2025	55.01	55.79	54.75	55.77	55.77	0.29%	78,510
Jan 7, 2025	56.15	56.80	55.05	55.61	55.61	-0.79%	68,257
Jan 6, 2025	56.30	57.11	56.02	56.05	56.05	-0.50%	140,583
Jan 3, 2025	55.43	56.44	55.19	56.33	56.33	1.68%	70,546
Jan 2, 2025	57.35	57.51	55.30	55.40	55.40	-2.29%	60,672
Dec 31, 2024	56.72	56.86	56.11	56.70	56.70	0.27%	88,157
Dec 30, 2024	56.43	56.97	55.86	56.55	56.55	-0.28%	76,860
Dec 27, 2024	56.67	57.39	56.17	56.71	56.71	-0.54%	109,060
Dec 26, 2024	56.38	57.14	56.15	57.02	57.02	0.71%	51,689
Dec 24, 2024	55.88	56.69	55.72	56.62	56.62	0.98%	45,350
Dec 23, 2024	56.22	56.47	55.69	56.07	56.07	-0.25%	91,158
Dec 20, 2024	55.57	57.13	55.57	56.21	56.21	-0.25%	212,962
Dec 19, 2024	57.07	57.41	55.89	56.35	56.35	-0.37%	109,703
Dec 18, 2024	58.81	58.95	56.28	56.56	56.56	-3.30%	129,875
Dec 17, 2024	58.79	59.40	58.09	58.49	58.49	-0.81%	87,430
Dec 16, 2024	59.97	60.03	58.90	58.97	58.97	-1.35%	108,597
Dec 13, 2024	59.40	59.91	58.67	59.78	59.78	0.84%	85,111
Dec 12, 2024	60.07	60.07	58.73	59.28	59.28	-1.33%	76,622
Dec 11, 2024	61.39	61.39	60.00	60.08	60.08	-1.02%	104,062
Dec 10, 2024	60.51	61.38	59.33	60.70	60.70	-0.13%	107,460
Dec 9, 2024	59.56	61.03	59.44	60.78	60.78	1.74%	113,888
Dec 6, 2024	60.97	61.03	59.26	59.74	59.74	-1.65%	93,295
Dec 5, 2024	61.52	61.52	60.58	60.74	60.36	-1.48%	113,923
Dec 4, 2024	61.60	61.74	60.95	61.65	61.26	0.95%	106,945
Dec 3, 2024	61.77	61.81	60.35	61.07	60.68	-0.75%	138,597
Dec 2, 2024	60.12	61.84	59.26	61.53	61.14	2.57%	172,053
Nov 29, 2024	59.88	60.04	59.08	59.99	59.61	0.59%	56,734
Nov 27, 2024	60.35	60.68	59.49	59.64	59.26	-0.47%	46,165
Nov 26, 2024	59.68	60.01	58.49	59.92	59.54	-0.23%	82,103
Nov 25, 2024	58.74	61.06	58.74	60.06	59.68	2.98%	128,606
Nov 22, 2024	59.03	59.54	58.16	58.32	57.95	-0.34%	106,154
Nov 21, 2024	58.40	59.14	57.55	58.52	58.15	0.93%	88,016
Nov 20, 2024	57.43	58.05	56.77	57.98	57.61	0.21%	79,048
Nov 19, 2024	57.83	58.10	57.21	57.86	57.49	-0.84%	102,755
Nov 18, 2024	58.47	58.80	57.88	58.35	57.98	0.29%	93,040
Nov 15, 2024	59.90	59.90	57.89	58.18	57.81	-2.07%	92,124
Nov 14, 2024	61.00	61.07	59.16	59.41	59.03	-2.11%	406,888
Nov 13, 2024	61.41	61.41	60.33	60.69	60.31	-0.54%	125,072
Nov 12, 2024	61.29	62.05	60.86	61.02	60.63	-1.44%	87,928
Nov 11, 2024	61.66	62.35	61.45	61.91	61.52	1.13%	110,179
Nov 8, 2024	62.48	62.48	60.84	61.22	60.83	-1.51%	75,599
Nov 7, 2024	62.31	62.80	61.72	62.16	61.77	-0.50%	134,176
Nov 6, 2024	60.95	62.59	59.99	62.47	62.08	6.91%	204,731
Nov 5, 2024	57.80	58.53	57.55	58.43	58.06	1.02%	103,812
Nov 4, 2024	55.87	57.85	55.83	57.84	57.47	3.56%	175,890
Nov 1, 2024	57.96	57.99	55.42	55.85	55.50	-3.36%	143,696
Oct 31, 2024	58.34	58.34	57.36	57.79	57.43	-1.04%	187,201
Oct 30, 2024	56.47	58.81	56.47	58.40	58.03	2.35%	181,866
Oct 29, 2024	55.36	57.14	54.69	57.06	56.70	2.48%	282,181
Oct 28, 2024	54.98	55.92	54.87	55.68	55.33	2.07%	260,817
Oct 25, 2024	55.37	55.78	54.51	54.55	54.21	-1.21%	275,626
Oct 24, 2024	54.46	55.81	54.35	55.22	54.87	1.60%	377,080
Oct 23, 2024	53.53	55.17	53.53	54.35	54.01	0.70%	269,284
Oct 22, 2024	53.56	54.67	52.96	53.97	53.63	0.75%	568,010
Oct 21, 2024	55.38	55.38	53.55	53.57	53.23	-3.62%	278,084
Oct 18, 2024	56.03	56.03	55.19	55.58	55.23	-0.86%	214,237
Oct 17, 2024	57.23	57.56	55.67	56.06	55.71	-3.03%	242,530
Oct 16, 2024	57.89	58.59	57.52	57.81	57.45	0.43%	274,648
Oct 15, 2024	57.45	58.91	57.41	57.56	57.20	2.40%	238,319
Oct 14, 2024	56.08	56.43	55.89	56.21	55.86	0.21%	67,023
Oct 11, 2024	55.74	56.26	55.49	56.09	55.74	0.97%	129,013
Oct 10, 2024	55.44	56.10	55.15	55.55	55.20	-0.63%	166,847
Oct 9, 2024	55.72	56.67	55.70	55.90	55.55	0.09%	152,437
Oct 8, 2024	56.67	56.68	55.73	55.85	55.50	-0.82%	267,841
Oct 7, 2024	56.85	57.50	55.72	56.31	55.95	-1.26%	299,875
Oct 4, 2024	57.86	58.09	56.66	57.03	56.67	-0.07%	184,156
Oct 3, 2024	58.00	58.15	57.02	57.07	56.71	-2.08%	127,244
Oct 2, 2024	59.98	60.07	58.21	58.28	57.91	-3.72%	116,750
Oct 1, 2024	61.43	61.79	60.27	60.53	60.15	-1.50%	140,753
Sep 30, 2024	61.46	61.93	61.20	61.45	61.06	-0.16%	108,073
Sep 27, 2024	61.77	62.17	60.76	61.55	61.16	0.79%	189,688