Kforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	49.04	50.70	48.51	50.00	50.00	1.01%	140,010
Jun 11, 2026	49.23	49.97	48.93	49.90	49.50	1.51%	133,901
Jun 10, 2026	48.13	49.77	47.77	49.16	48.77	2.65%	176,993
Jun 9, 2026	47.90	48.47	46.96	47.89	47.51	-	170,271
Jun 8, 2026	47.82	48.58	47.57	47.89	47.51	0.72%	150,354
Jun 5, 2026	48.46	48.53	47.39	47.55	47.17	-1.06%	131,396
Jun 4, 2026	47.65	48.49	47.31	48.06	47.67	3.53%	130,414
Jun 3, 2026	47.10	47.12	45.85	46.42	46.05	-3.11%	151,692
Jun 2, 2026	47.25	48.20	46.73	47.91	47.53	-0.60%	161,008
Jun 1, 2026	47.60	48.81	47.06	48.20	47.81	2.58%	203,628
May 29, 2026	44.72	47.02	43.62	46.99	46.61	5.12%	354,602
May 28, 2026	43.37	44.95	43.00	44.70	44.34	4.03%	273,852
May 27, 2026	41.65	43.10	41.57	42.97	42.63	3.17%	161,079
May 26, 2026	41.36	41.86	40.91	41.65	41.32	0.29%	247,179
May 22, 2026	41.48	42.77	41.13	41.53	41.20	1.00%	156,886
May 21, 2026	40.16	41.20	39.68	41.12	40.79	1.33%	192,107
May 20, 2026	39.96	41.17	39.50	40.58	40.25	0.42%	209,024
May 19, 2026	40.76	41.61	40.04	40.41	40.09	-0.59%	105,855
May 18, 2026	38.59	41.07	38.59	40.65	40.32	2.94%	199,133
May 15, 2026	38.90	40.72	38.90	39.49	39.17	0.03%	172,492
May 14, 2026	39.69	40.68	39.20	39.48	39.16	0.18%	172,736
May 13, 2026	40.29	40.56	38.64	39.41	39.09	-3.22%	189,550
May 12, 2026	42.44	42.59	40.25	40.72	40.39	-3.30%	254,755
May 11, 2026	43.65	44.08	42.11	42.11	41.77	-3.11%	233,474
May 8, 2026	43.30	43.58	41.50	43.46	43.11	0.46%	184,930
May 7, 2026	42.27	44.12	42.27	43.26	42.91	2.78%	211,782
May 6, 2026	43.47	43.47	42.03	42.09	41.75	-4.14%	193,842
May 5, 2026	43.43	43.91	42.49	43.91	43.56	1.81%	175,555
May 4, 2026	44.00	45.05	42.69	43.13	42.78	-2.04%	268,753
May 1, 2026	45.73	45.94	43.96	44.03	43.68	-2.61%	284,432
Apr 30, 2026	45.94	46.50	44.16	45.21	44.85	-3.23%	379,619
Apr 29, 2026	46.07	47.50	44.51	46.72	46.35	1.85%	596,408
Apr 28, 2026	40.00	46.74	39.24	45.87	45.50	43.30%	1,768,874
Apr 27, 2026	32.24	33.19	31.10	32.01	31.75	-1.23%	539,899
Apr 24, 2026	31.77	32.88	31.20	32.41	32.15	1.15%	479,720
Apr 23, 2026	34.00	34.00	31.54	32.04	31.78	-6.32%	538,818
Apr 22, 2026	33.28	34.22	33.26	34.20	33.93	3.04%	257,899
Apr 21, 2026	32.48	33.50	32.40	33.19	32.92	7.34%	292,131
Apr 20, 2026	30.86	31.34	30.43	30.92	30.67	1.18%	242,918
Apr 17, 2026	31.39	31.82	30.52	30.56	30.32	-1.39%	154,988
Apr 16, 2026	30.70	31.51	30.39	30.99	30.74	0.55%	129,067
Apr 15, 2026	29.80	30.94	29.80	30.82	30.57	3.35%	119,163
Apr 14, 2026	29.57	30.01	29.14	29.82	29.58	0.57%	188,437
Apr 13, 2026	28.22	30.07	28.08	29.65	29.41	5.03%	180,498
Apr 10, 2026	29.96	30.11	28.14	28.23	28.00	-6.03%	175,202
Apr 9, 2026	29.07	30.08	28.42	30.04	29.80	2.35%	189,970
Apr 8, 2026	29.96	30.50	29.16	29.35	29.11	-0.88%	142,072
Apr 7, 2026	29.71	29.96	29.36	29.61	29.37	-0.07%	189,726
Apr 6, 2026	29.92	29.96	29.47	29.63	29.39	-0.97%	155,077
Apr 2, 2026	29.12	30.09	28.78	29.92	29.68	2.82%	150,719