Kforce Inc. (KFRC)
NYSE: KFRC · Real-Time Price · USD
58.32
-0.20 (-0.34%)
Nov 22, 2024, 4:00 PM EST - Market closed

Kforce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202459.0359.5458.1658.3258.32-0.34%106,154
Nov 21, 202458.4059.1457.5558.5258.520.93%88,016
Nov 20, 202457.4358.0556.7757.9857.980.21%79,048
Nov 19, 202457.8358.1057.2157.8657.86-0.84%102,755
Nov 18, 202458.4758.8057.8858.3558.350.29%93,040
Nov 15, 202459.9059.9057.8958.1858.18-2.07%92,124
Nov 14, 202461.0061.0759.1659.4159.41-2.11%406,888
Nov 13, 202461.4161.4160.3360.6960.69-0.54%125,072
Nov 12, 202461.2962.0560.8661.0261.02-1.44%87,928
Nov 11, 202461.6662.3561.4561.9161.911.13%110,179
Nov 8, 202462.4862.4860.8461.2261.22-1.51%75,599
Nov 7, 202462.3162.8061.7262.1662.16-0.50%134,176
Nov 6, 202460.9562.5959.9962.4762.476.91%204,731
Nov 5, 202457.8058.5357.5558.4358.431.02%103,812
Nov 4, 202455.8757.8555.8357.8457.843.56%175,890
Nov 1, 202457.9657.9955.4255.8555.85-3.36%143,696
Oct 31, 202458.3458.3457.3657.7957.79-1.04%187,201
Oct 30, 202456.4758.8156.4758.4058.402.35%181,866
Oct 29, 202455.3657.1454.6957.0657.062.48%282,181
Oct 28, 202454.9855.9254.8755.6855.682.07%260,817
Oct 25, 202455.3755.7854.5154.5554.55-1.21%275,626
Oct 24, 202454.4655.8154.3555.2255.221.60%377,080
Oct 23, 202453.5355.1753.5354.3554.350.70%269,284
Oct 22, 202453.5654.6752.9653.9753.970.75%568,010
Oct 21, 202455.3855.3853.5553.5753.57-3.62%278,084
Oct 18, 202456.0356.0355.1955.5855.58-0.86%214,237
Oct 17, 202457.2357.5655.6756.0656.06-3.03%242,530
Oct 16, 202457.8958.5957.5257.8157.810.43%274,648
Oct 15, 202457.4558.9157.4157.5657.562.40%238,319
Oct 14, 202456.0856.4355.8956.2156.210.21%67,023
Oct 11, 202455.7456.2655.4956.0956.090.97%129,013
Oct 10, 202455.4456.1055.1555.5555.55-0.63%166,847
Oct 9, 202455.7256.6755.7055.9055.900.09%152,437
Oct 8, 202456.6756.6855.7355.8555.85-0.82%267,841
Oct 7, 202456.8557.5055.7256.3156.31-1.26%299,875
Oct 4, 202457.8658.0956.6657.0357.03-0.07%184,156
Oct 3, 202458.0058.1557.0257.0757.07-2.08%127,244
Oct 2, 202459.9860.0758.2158.2858.28-3.72%116,750
Oct 1, 202461.4361.7960.2760.5360.53-1.50%140,753
Sep 30, 202461.4661.9361.2061.4561.45-0.16%108,073
Sep 27, 202461.7762.1760.7661.5561.550.79%189,688
Sep 26, 202460.9261.4460.2661.0761.071.39%170,176
Sep 25, 202461.3461.3460.2160.2360.23-1.47%111,856
Sep 24, 202461.6561.9060.7561.1361.13-0.80%247,566
Sep 23, 202462.6262.8261.5761.6261.62-1.31%129,186
Sep 20, 202463.0763.4962.2362.4462.44-1.50%291,958
Sep 19, 202463.7363.8162.8163.3963.391.38%161,371
Sep 18, 202462.7264.0762.2862.5362.530.14%90,477
Sep 17, 202462.5563.6462.1062.4462.440.99%108,034
Sep 16, 202462.8463.0461.1261.8361.83-0.91%162,642
Sep 13, 202462.2663.0461.7962.4062.400.79%141,531
Sep 12, 202462.5162.5361.1161.9161.54-0.32%196,635
Sep 11, 202462.9363.4761.4362.1161.73-2.03%101,226
Sep 10, 202462.6963.7662.6963.4063.020.60%138,135
Sep 9, 202462.4563.4762.0563.0262.640.86%99,320
Sep 6, 202463.5863.5862.3262.4862.10-1.61%64,640
Sep 5, 202464.5964.5963.2163.5063.12-1.24%81,173
Sep 4, 202464.0764.7063.8064.3063.91-0.05%59,417
Sep 3, 202465.1565.6964.0864.3363.94-1.92%79,089
Aug 30, 202465.3466.3064.6465.5965.190.41%94,946
Aug 29, 202465.8766.1565.1765.3264.93-0.09%65,382
Aug 28, 202465.3066.5064.8465.3864.98-0.55%56,241
Aug 27, 202466.1367.0065.2065.7465.34-1.08%56,535
Aug 26, 202466.6167.3466.1866.4666.060.83%50,048
Aug 23, 202464.6766.3364.5665.9165.512.73%65,962
Aug 22, 202464.8765.0264.0764.1663.77-0.63%31,094
Aug 21, 202463.7564.8163.7564.5764.181.69%29,587
Aug 20, 202464.5164.5163.2763.5063.12-1.81%55,633
Aug 19, 202465.1065.1064.4364.6764.28-0.11%37,087
Aug 16, 202464.8465.9864.4964.7464.35-0.40%45,450
Aug 15, 202465.5266.2064.9365.0064.611.29%60,981
Aug 14, 202464.1964.1963.2364.1763.780.91%53,270
Aug 13, 202462.9963.9362.7063.5963.211.96%50,633
Aug 12, 202463.2363.2361.9162.3761.99-0.80%42,693
Aug 9, 202463.0563.4162.4362.8762.49-0.73%73,616
Aug 8, 202462.8863.4561.8863.3362.952.03%53,102
Aug 7, 202464.1564.2762.0562.0761.69-2.53%47,076
Aug 6, 202463.2164.5163.1463.6863.300.19%72,760
Aug 5, 202462.7463.7162.4263.5663.18-2.74%105,016
Aug 2, 202465.0566.0464.9265.3564.95-3.04%92,953
Aug 1, 202469.3869.6566.1667.4066.99-2.98%102,142
Jul 31, 202469.9671.4868.7269.4769.05-1.07%121,019
Jul 30, 202467.3570.6564.3570.2269.803.88%216,294
Jul 29, 202468.5568.8667.3667.6067.19-1.18%77,706
Jul 26, 202468.1968.9467.3968.4168.001.74%102,778
Jul 25, 202466.6768.1566.4567.2466.830.85%87,429
Jul 24, 202467.8868.4766.4866.6766.27-1.93%89,692
Jul 23, 202467.1068.5066.7467.9867.570.56%79,311
Jul 22, 202466.8467.6665.8467.6067.191.75%66,658
Jul 19, 202466.8667.0866.0366.4466.04-0.33%49,145
Jul 18, 202466.9968.5666.6666.6666.26-1.05%63,665
Jul 17, 202467.5568.8667.3267.3766.96-0.69%129,223
Jul 16, 202464.7468.1364.7467.8467.436.05%148,299
Jul 15, 202463.0864.2663.0863.9763.582.52%87,353
Jul 12, 202462.7062.9562.0062.4062.020.79%84,641
Jul 11, 202461.0162.2760.9161.9161.543.89%101,085
Jul 10, 202459.8259.8359.0759.5959.230.32%78,613
Jul 9, 202461.5461.5459.0059.4059.04-3.81%130,600
Jul 8, 202461.6862.3861.3761.7561.380.87%68,713
Jul 5, 202461.6562.2360.9061.2260.85-1.39%63,723