Skip to main content
logo
Kforce Inc. (KFRC)
NYSE: KFRC · Real-Time Price · USD
43.13
-0.90 (-2.04%)
At close: May 4, 2026, 4:00 PM EDT
43.13
0.00 (0.00%)
Pre-market: May 5, 2026, 7:38 AM EDT

Kforce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 202644.0045.0542.6943.1343.13-2.04%268,713
May 1, 202645.7345.9443.9644.0344.03-2.61%284,394
Apr 30, 202645.9446.5044.1645.2145.21-3.23%378,755
Apr 29, 202646.0747.5044.5146.7246.721.85%596,204
Apr 28, 202640.0046.7439.2445.8745.8743.30%1,765,067
Apr 27, 202632.2433.1931.1032.0132.01-1.23%468,346
Apr 24, 202631.7732.8831.2032.4132.411.15%479,191
Apr 23, 202634.0034.0031.5432.0432.04-6.32%538,336
Apr 22, 202633.2834.2233.2634.2034.203.04%257,707
Apr 21, 202632.4833.5032.4033.1933.197.34%289,521
Apr 20, 202630.8631.3430.4330.9230.921.18%242,918
Apr 17, 202631.3931.8230.5230.5630.56-1.39%154,988
Apr 16, 202630.7031.5130.3930.9930.990.55%128,863
Apr 15, 202629.8030.9429.8030.8230.823.35%119,163
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