Kforce Inc. (KFRC)
NYSE: KFRC · Real-Time Price · USD
40.80
-0.07 (-0.17%)
At close: May 30, 2025, 4:00 PM
40.80
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT
Kforce Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 40.74 | 41.00 | 40.37 | 40.80 | 40.80 | -0.17% | 158,294 |
May 29, 2025 | 40.78 | 41.01 | 40.46 | 40.87 | 40.87 | 0.64% | 98,246 |
May 28, 2025 | 41.39 | 41.74 | 40.50 | 40.61 | 40.61 | -2.40% | 99,486 |
May 27, 2025 | 40.80 | 41.67 | 40.45 | 41.61 | 41.61 | 3.10% | 111,233 |
May 23, 2025 | 40.29 | 40.75 | 40.10 | 40.36 | 40.36 | -1.73% | 100,206 |
May 22, 2025 | 40.58 | 41.26 | 40.45 | 41.07 | 41.07 | 1.13% | 98,915 |
May 21, 2025 | 41.24 | 41.28 | 40.48 | 40.61 | 40.61 | -2.89% | 112,722 |
May 20, 2025 | 42.34 | 42.34 | 41.66 | 41.82 | 41.82 | -0.33% | 93,951 |
May 19, 2025 | 41.52 | 42.29 | 41.00 | 41.96 | 41.96 | -0.31% | 86,903 |
May 16, 2025 | 41.99 | 42.13 | 41.61 | 42.09 | 42.09 | 0.36% | 99,243 |
May 15, 2025 | 41.08 | 41.97 | 41.08 | 41.94 | 41.94 | 2.54% | 92,433 |
May 14, 2025 | 41.34 | 41.65 | 40.48 | 40.90 | 40.90 | -1.71% | 113,706 |
May 13, 2025 | 41.73 | 42.09 | 41.06 | 41.61 | 41.61 | -0.07% | 152,533 |
May 12, 2025 | 40.49 | 42.02 | 39.99 | 41.64 | 41.64 | 6.09% | 209,129 |
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 |