Kforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	56.69	57.26	54.58	55.12	55.12	-2.77%	384,169
Jul 23, 2026	58.08	58.09	55.88	56.69	56.69	-1.94%	207,789
Jul 22, 2026	58.06	58.46	57.07	57.81	57.81	0.59%	121,368
Jul 21, 2026	56.92	58.76	56.64	57.47	57.47	-0.73%	165,199
Jul 20, 2026	58.15	58.97	56.89	57.89	57.89	-1.14%	246,770
Jul 17, 2026	59.21	60.70	56.82	58.56	58.56	-0.26%	306,155
Jul 16, 2026	57.16	59.64	57.14	58.71	58.71	5.80%	460,481
Jul 15, 2026	56.10	57.30	55.20	55.49	55.49	-0.32%	353,329
Jul 14, 2026	55.18	56.00	54.51	55.67	55.67	-0.64%	183,211
Jul 13, 2026	54.82	56.36	54.70	56.03	56.03	2.56%	347,512
Jul 10, 2026	54.04	54.73	53.27	54.63	54.63	3.25%	234,762
Jul 9, 2026	52.05	53.21	52.05	52.91	52.91	0.02%	137,296
Jul 8, 2026	54.22	54.22	52.59	52.90	52.90	-2.76%	186,115
Jul 7, 2026	51.08	55.06	51.08	54.40	54.40	7.77%	507,120
Jul 6, 2026	50.99	51.40	50.08	50.48	50.48	-0.88%	146,530
Jul 2, 2026	50.76	51.35	50.43	50.93	50.93	0.61%	123,606
Jul 1, 2026	47.25	51.00	47.25	50.62	50.62	7.89%	180,782
Jun 30, 2026	49.12	49.12	46.56	46.92	46.92	-5.04%	237,033
Jun 29, 2026	49.27	49.73	48.45	49.41	49.41	-0.20%	169,167
Jun 26, 2026	47.41	49.65	47.30	49.51	49.51	5.18%	321,561
Jun 25, 2026	46.60	47.64	46.01	47.07	47.07	0.30%	113,962
Jun 24, 2026	45.78	47.03	45.57	46.93	46.93	2.98%	136,292
Jun 23, 2026	44.53	45.91	44.20	45.57	45.57	3.71%	160,173
Jun 22, 2026	44.97	45.35	43.68	43.94	43.94	-3.19%	196,123
Jun 18, 2026	45.91	46.52	43.84	45.39	45.39	-2.85%	215,955
Jun 17, 2026	47.62	48.94	46.42	46.72	46.72	-2.28%	164,777
Jun 16, 2026	47.88	48.67	47.16	47.81	47.81	0.29%	136,682
Jun 15, 2026	49.16	50.46	47.62	47.67	47.67	-4.66%	212,033
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