Skip to main content
logo
Kforce Inc. (KFRC)
NYSE: KFRC · Real-Time Price · USD
29.82
+0.17 (0.57%)
Apr 14, 2026, 4:00 PM EDT - Market closed

Kforce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202629.5730.0129.1429.8229.820.57%188,437
Apr 13, 202628.2230.0728.0829.6529.655.03%180,496
Apr 10, 202629.9630.1128.1428.2328.23-6.03%175,150
Apr 9, 202629.0730.0828.4230.0430.042.35%189,970
Apr 8, 202629.9630.5029.1629.3529.35-0.88%142,072
Apr 7, 202629.7129.9629.3629.6129.61-0.07%189,726
Apr 6, 202629.9229.9629.4729.6329.63-0.97%155,077
Apr 2, 202629.1230.0928.7829.9229.922.82%150,719
Apr 1, 202629.1229.2927.9929.1029.10-0.48%176,478
Mar 31, 202629.9030.3329.1929.2429.24-0.88%240,725
Mar 30, 202628.7029.6328.5929.5029.504.02%170,740
Mar 27, 202628.5728.8428.2028.3628.36-1.18%210,943
Mar 26, 202627.7929.0827.7928.7028.702.72%185,684
Mar 25, 202628.0128.2127.0127.9427.940.72%182,276
Mar 24, 202627.1327.9626.6527.7427.740.87%223,535
Mar 23, 202626.9827.9926.2827.5027.504.25%276,527
Mar 20, 202626.2326.8426.0326.3826.380.46%1,200,770
Mar 19, 202625.4626.5625.4626.2626.261.66%293,110
Mar 18, 202625.9926.4225.6925.8325.83-1.30%232,332
Mar 17, 202626.4427.3926.1626.1726.170.23%226,787
Mar 16, 202626.2026.6525.6026.1126.110.35%384,591
Mar 13, 202625.9726.6125.5826.0226.021.17%420,950
Mar 12, 202625.9126.8625.5125.7225.72-1.64%437,426
Mar 11, 202625.7926.1725.2826.1526.150.38%292,063
Mar 10, 202626.0826.2425.0826.0526.05-0.91%285,126
Mar 9, 202626.9026.9625.6026.2926.29-3.84%411,533
Mar 6, 202627.1827.4526.0327.3427.34-1.76%218,978
Mar 5, 202626.9028.1726.9027.8327.432.66%299,514
Mar 4, 202627.2527.6226.6727.1126.72-0.26%256,553
Mar 3, 202626.0127.2025.7027.1826.792.80%305,981
Mar 2, 202626.5827.2025.7726.4426.06-2.15%274,124
Feb 27, 202626.3927.0425.6727.0226.630.86%367,523
Feb 26, 202626.1327.5626.0326.7926.402.53%385,607
Feb 25, 202626.0626.3625.2526.1325.750.73%216,297
Feb 24, 202626.2227.1225.8425.9425.57-1.37%275,402
Feb 23, 202628.5128.5126.2326.3025.92-7.85%277,962
Feb 20, 202628.6429.5928.1828.5428.13-0.83%272,760
Feb 19, 202628.1728.7927.7028.7828.370.77%283,828
Feb 18, 202628.1328.7427.9028.5628.151.38%313,703
Feb 17, 202628.9929.0727.6228.1727.77-2.69%363,160
Feb 13, 202629.6229.8628.6428.9528.53-0.79%300,713
Feb 12, 202630.5130.5727.3929.1828.76-5.01%382,370
Feb 11, 202634.2734.2730.5330.7230.28-9.49%190,265
Feb 10, 202634.1234.3633.4133.9433.450.18%173,541
Feb 9, 202635.9835.9833.7033.8833.39-6.10%170,563
Feb 6, 202636.7737.2435.9936.0835.56-1.61%176,476
Feb 5, 202636.5437.3036.1336.6736.140.38%226,901
Feb 4, 202635.5536.6935.5136.5336.003.54%218,701
Feb 3, 202633.7037.8433.7035.2834.77-3.82%403,916
Feb 2, 202635.5236.8134.9936.6836.153.82%296,236