Kforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	53.03	54.53	52.88	54.53	54.53	1.08%	422,928
Sep 3, 2026	54.28	54.71	52.95	53.95	53.95	-0.17%	449,313
Sep 2, 2026	54.70	55.86	53.73	54.04	54.04	-1.55%	239,541
Sep 1, 2026	57.50	58.31	54.43	54.89	54.89	-4.67%	343,703
Aug 31, 2026	57.67	58.08	56.68	57.58	57.58	-0.90%	305,941
Aug 28, 2026	58.33	59.29	56.21	58.10	58.10	0.31%	203,624
Aug 27, 2026	57.09	57.92	56.65	57.92	57.92	1.61%	198,163
Aug 26, 2026	57.31	58.33	56.25	57.00	57.00	-1.08%	325,443
Aug 25, 2026	57.30	57.94	56.85	57.62	57.62	-0.12%	161,309
Aug 24, 2026	58.79	59.48	57.42	57.69	57.69	-1.20%	210,893
Aug 21, 2026	58.03	58.97	57.42	58.39	58.39	0.45%	227,485
Aug 20, 2026	58.11	59.48	57.84	58.13	58.13	-0.94%	200,212
Aug 19, 2026	58.16	60.05	57.85	58.68	58.68	0.67%	200,144
Aug 18, 2026	57.89	58.59	57.40	58.29	58.29	2.16%	179,722
Aug 17, 2026	57.46	57.59	56.05	57.06	57.06	-1.76%	206,967
Aug 14, 2026	60.95	61.00	57.43	58.08	58.08	-3.92%	427,042
Aug 13, 2026	58.13	60.65	57.79	60.45	60.45	4.75%	349,855
Aug 12, 2026	57.08	58.24	56.56	57.71	57.71	-0.41%	213,219
Aug 11, 2026	58.72	58.72	57.72	57.95	57.95	0.17%	157,693
Aug 10, 2026	58.70	59.11	57.23	57.85	57.85	-2.10%	345,365
Aug 7, 2026	57.97	59.89	57.61	59.09	59.09	0.94%	220,518
Aug 6, 2026	58.54	58.69	57.30	58.54	58.54	-0.15%	205,366
Aug 5, 2026	58.80	58.82	56.69	58.63	58.63	0.96%	202,529
Aug 4, 2026	56.71	58.25	56.68	58.07	58.07	0.76%	206,260
Aug 3, 2026	56.81	58.99	56.78	57.63	57.63	1.51%	260,174
Jul 31, 2026	55.78	56.80	54.10	56.77	56.77	-0.07%	260,583
Jul 30, 2026	57.69	58.10	55.33	56.81	56.81	-3.81%	219,069
Jul 29, 2026	58.66	61.68	58.00	59.06	59.06	0.97%	317,887
Jul 28, 2026	56.58	59.99	56.28	58.49	58.49	0.62%	502,215
Jul 27, 2026	55.91	58.79	55.91	58.13	58.13	5.46%	483,133
Jul 24, 2026	56.69	57.26	54.58	55.12	55.12	-2.77%	384,379
Jul 23, 2026	58.08	58.09	55.88	56.69	56.69	-1.94%	207,791
Jul 22, 2026	58.06	58.46	57.07	57.81	57.81	0.59%	121,371
Jul 21, 2026	56.92	58.76	56.64	57.47	57.47	-0.73%	165,206
Jul 20, 2026	58.15	58.97	56.89	57.89	57.89	-1.14%	246,774
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%	462,058
Jul 15, 2026	56.10	57.30	55.20	55.49	55.49	-0.32%	353,793
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%	349,553
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%	186,131
Jul 7, 2026	51.08	55.06	51.08	54.40	54.40	7.77%	507,732
Jul 6, 2026	50.99	51.40	50.08	50.48	50.48	-0.88%	146,630
Jul 2, 2026	50.76	51.35	50.43	50.93	50.93	0.61%	123,616
Jul 1, 2026	47.25	51.00	47.25	50.62	50.62	7.89%	180,783
Jun 30, 2026	49.12	49.12	46.56	46.92	46.92	-5.04%	237,035
Jun 29, 2026	49.27	49.73	48.45	49.41	49.41	-0.20%	169,220
Jun 26, 2026	47.41	49.65	47.30	49.51	49.51	5.18%	356,400