Kforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	41.48	42.77	41.13	41.53	41.53	1.00%	156,886
May 21, 2026	40.16	41.20	39.68	41.12	41.12	1.33%	192,107
May 20, 2026	39.96	41.17	39.50	40.58	40.58	0.42%	209,024
May 19, 2026	40.76	41.61	40.04	40.41	40.41	-0.59%	105,855
May 18, 2026	38.59	41.07	38.59	40.65	40.65	2.94%	199,133
May 15, 2026	38.90	40.72	38.90	39.49	39.49	0.03%	172,492
May 14, 2026	39.69	40.68	39.20	39.48	39.48	0.18%	172,736
May 13, 2026	40.29	40.56	38.64	39.41	39.41	-3.22%	189,550
May 12, 2026	42.44	42.59	40.25	40.72	40.72	-3.30%	254,755
May 11, 2026	43.65	44.08	42.11	42.11	42.11	-3.11%	233,474
May 8, 2026	43.30	43.58	41.50	43.46	43.46	0.46%	184,930
May 7, 2026	42.27	44.12	42.27	43.26	43.26	2.78%	211,782
May 6, 2026	43.47	43.47	42.03	42.09	42.09	-4.14%	193,842
May 5, 2026	43.43	43.91	42.49	43.91	43.91	1.81%	175,555
May 4, 2026	44.00	45.05	42.69	43.13	43.13	-2.04%	268,753
May 1, 2026	45.73	45.94	43.96	44.03	44.03	-2.61%	284,432
Apr 30, 2026	45.94	46.50	44.16	45.21	45.21	-3.23%	379,619
Apr 29, 2026	46.07	47.50	44.51	46.72	46.72	1.85%	596,408
Apr 28, 2026	40.00	46.74	39.24	45.87	45.87	43.30%	1,768,874
Apr 27, 2026	32.24	33.19	31.10	32.01	32.01	-1.23%	539,899
Apr 24, 2026	31.77	32.88	31.20	32.41	32.41	1.15%	479,720
Apr 23, 2026	34.00	34.00	31.54	32.04	32.04	-6.32%	538,818
Apr 22, 2026	33.28	34.22	33.26	34.20	34.20	3.04%	257,899
Apr 21, 2026	32.48	33.50	32.40	33.19	33.19	7.34%	292,131
Apr 20, 2026	30.86	31.34	30.43	30.92	30.92	1.18%	242,918
Apr 17, 2026	31.39	31.82	30.52	30.56	30.56	-1.39%	154,988
Apr 16, 2026	30.70	31.51	30.39	30.99	30.99	0.55%	129,067
Apr 15, 2026	29.80	30.94	29.80	30.82	30.82	3.35%	119,163
Apr 14, 2026	29.57	30.01	29.14	29.82	29.82	0.57%	188,437
Apr 13, 2026	28.22	30.07	28.08	29.65	29.65	5.03%	180,498
Apr 10, 2026	29.96	30.11	28.14	28.23	28.23	-6.03%	175,202
Apr 9, 2026	29.07	30.08	28.42	30.04	30.04	2.35%	189,970
Apr 8, 2026	29.96	30.50	29.16	29.35	29.35	-0.88%	142,072
Apr 7, 2026	29.71	29.96	29.36	29.61	29.61	-0.07%	189,726
Apr 6, 2026	29.92	29.96	29.47	29.63	29.63	-0.97%	155,077
Apr 2, 2026	29.12	30.09	28.78	29.92	29.92	2.82%	150,719
Apr 1, 2026	29.12	29.29	27.99	29.10	29.10	-0.48%	176,478
Mar 31, 2026	29.90	30.33	29.19	29.24	29.24	-0.88%	240,795
Mar 30, 2026	28.70	29.63	28.59	29.50	29.50	4.02%	170,745
Mar 27, 2026	28.57	28.84	28.20	28.36	28.36	-1.18%	210,943
Mar 26, 2026	27.79	29.08	27.79	28.70	28.70	2.72%	185,735
Mar 25, 2026	28.01	28.21	27.01	27.94	27.94	0.72%	182,276
Mar 24, 2026	27.13	27.96	26.65	27.74	27.74	0.87%	223,535
Mar 23, 2026	26.98	27.99	26.28	27.50	27.50	4.25%	276,527
Mar 20, 2026	26.23	26.84	26.03	26.38	26.38	0.46%	1,218,924
Mar 19, 2026	25.46	26.56	25.46	26.26	26.26	1.66%	296,871
Mar 18, 2026	25.99	26.42	25.69	25.83	25.83	-1.30%	232,442
Mar 17, 2026	26.44	27.39	26.16	26.17	26.17	0.23%	226,787
Mar 16, 2026	26.20	26.65	25.60	26.11	26.11	0.35%	384,591
Mar 13, 2026	25.97	26.61	25.58	26.02	26.02	1.17%	420,950