Kforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	54.60	55.32	53.96	54.15	54.15	-2.80%	109,123
Nov 5, 2026	58.32	59.94	55.49	55.71	55.71	-4.43%	206,408
Nov 4, 2026	58.62	59.98	57.62	58.29	58.29	0.92%	260,440
Nov 3, 2026	57.92	58.31	56.65	57.76	57.76	-0.88%	176,756
Nov 2, 2026	57.23	59.09	57.23	58.27	58.27	1.50%	277,745
Oct 30, 2026	59.50	59.91	57.00	57.41	57.41	-0.79%	242,428
Oct 29, 2026	57.24	58.15	56.03	57.87	57.87	1.40%	301,047
Oct 28, 2026	55.69	57.49	55.69	57.07	57.07	0.37%	263,632
Oct 27, 2026	60.00	61.75	56.06	56.86	56.86	-2.67%	615,495
Oct 26, 2026	58.59	60.14	57.70	58.42	58.42	-0.14%	497,564
Oct 23, 2026	54.17	58.58	54.17	58.50	58.50	9.02%	358,710
Oct 22, 2026	51.78	53.74	51.50	53.66	53.66	4.40%	153,745
Oct 21, 2026	50.72	51.99	50.72	51.40	51.40	1.32%	115,691
Oct 20, 2026	50.96	52.07	50.40	50.73	50.73	0.50%	126,195
Oct 19, 2026	50.68	51.22	50.29	50.48	50.48	-1.04%	170,973
Oct 16, 2026	52.16	52.44	50.50	51.01	51.01	-1.37%	152,806
Oct 15, 2026	50.42	52.09	50.42	51.72	51.72	0.82%	224,934
Oct 14, 2026	51.12	51.90	50.63	51.30	51.30	-0.14%	206,457
Oct 13, 2026	51.11	51.64	50.62	51.37	51.37	1.52%	152,656
Oct 12, 2026	51.10	51.78	50.35	50.60	50.60	-1.33%	131,103
Oct 9, 2026	52.72	52.78	51.20	51.28	51.28	-2.04%	169,366
Oct 8, 2026	51.83	52.35	51.03	52.35	52.35	1.18%	224,419
Oct 7, 2026	50.73	52.27	50.26	51.74	51.74	2.09%	148,660
Oct 6, 2026	52.03	52.03	50.31	50.68	50.68	-2.16%	149,444
Oct 5, 2026	52.47	52.73	51.77	51.80	51.80	-2.01%	140,318
Oct 2, 2026	54.10	54.76	52.51	52.86	52.86	-2.20%	139,791
Oct 1, 2026	53.08	54.94	53.05	54.05	54.05	3.03%	203,542
Sep 30, 2026	51.91	52.61	50.93	52.46	52.46	1.12%	239,540
Sep 29, 2026	50.93	52.06	50.54	51.88	51.88	1.17%	177,474
Sep 28, 2026	51.18	51.76	50.95	51.28	51.28	-0.54%	146,948
Sep 25, 2026	50.88	51.58	50.87	51.56	51.56	0.41%	205,069
Sep 24, 2026	52.18	52.99	49.66	51.35	51.35	-1.38%	199,241
Sep 23, 2026	51.94	53.42	51.41	52.07	52.07	0.15%	177,580
Sep 22, 2026	52.32	52.59	51.06	51.99	51.99	0.79%	250,089
Sep 21, 2026	51.89	52.24	51.16	51.58	51.58	-0.58%	278,913
Sep 18, 2026	51.62	52.15	50.36	51.88	51.88	0.54%	471,131
Sep 17, 2026	52.46	52.78	50.97	51.60	51.60	-1.13%	250,201
Sep 16, 2026	51.33	52.21	50.98	52.19	52.19	0.62%	208,638
Sep 15, 2026	51.59	52.52	51.46	51.87	51.87	-0.77%	194,829
Sep 14, 2026	52.40	52.76	51.16	52.27	52.27	2.01%	208,036
Sep 11, 2026	51.53	51.53	50.51	51.24	51.24	0.29%	246,517
Sep 10, 2026	51.58	52.24	50.35	51.49	51.09	0.27%	268,450
Sep 9, 2026	51.01	51.51	49.64	51.35	50.95	0.41%	242,584
Sep 8, 2026	53.85	53.85	50.40	51.14	50.74	-6.22%	303,484
Sep 4, 2026	53.03	54.53	52.88	54.53	54.11	1.08%	423,681
Sep 3, 2026	54.28	54.71	52.95	53.95	53.53	-0.17%	449,313
Sep 2, 2026	54.70	55.86	53.73	54.04	53.62	-1.55%	239,541
Sep 1, 2026	57.50	58.31	54.43	54.89	54.46	-4.67%	343,703
Aug 31, 2026	57.67	58.08	56.68	57.58	57.13	-0.90%	305,941
Aug 28, 2026	58.33	59.29	56.21	58.10	57.65	0.31%	203,624