Kforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	52.16	52.44	50.50	51.01	51.01	-1.37%	152,806
Oct 15, 2026	50.42	52.09	50.42	51.72	51.72	0.82%	224,934
Oct 14, 2026	51.12	51.90	50.63	51.30	51.30	-0.14%	206,457
Oct 13, 2026	51.11	51.64	50.62	51.37	51.37	1.52%	152,656
Oct 12, 2026	51.10	51.78	50.35	50.60	50.60	-1.33%	131,103
Oct 9, 2026	52.72	52.78	51.20	51.28	51.28	-2.04%	169,366
Oct 8, 2026	51.83	52.35	51.03	52.35	52.35	1.18%	224,419
Oct 7, 2026	50.73	52.27	50.26	51.74	51.74	2.09%	148,660
Oct 6, 2026	52.03	52.03	50.31	50.68	50.68	-2.16%	149,444
Oct 5, 2026	52.47	52.73	51.77	51.80	51.80	-2.01%	140,318
Oct 2, 2026	54.10	54.76	52.51	52.86	52.86	-2.20%	139,791
Oct 1, 2026	53.08	54.94	53.05	54.05	54.05	3.03%	203,542
Sep 30, 2026	51.91	52.61	50.93	52.46	52.46	1.12%	239,540
Sep 29, 2026	50.93	52.06	50.54	51.88	51.88	1.17%	177,474
Sep 28, 2026	51.18	51.76	50.95	51.28	51.28	-0.54%	146,948
Sep 25, 2026	50.88	51.58	50.87	51.56	51.56	0.41%	205,069
Sep 24, 2026	52.18	52.99	49.66	51.35	51.35	-1.38%	199,241
Sep 23, 2026	51.94	53.42	51.41	52.07	52.07	0.15%	177,580
Sep 22, 2026	52.32	52.59	51.06	51.99	51.99	0.79%	250,089
Sep 21, 2026	51.89	52.24	51.16	51.58	51.58	-0.58%	278,913
Sep 18, 2026	51.62	52.15	50.36	51.88	51.88	0.54%	471,131
Sep 17, 2026	52.46	52.78	50.97	51.60	51.60	-1.13%	250,201
Sep 16, 2026	51.33	52.21	50.98	52.19	52.19	0.62%	208,638
Sep 15, 2026	51.59	52.52	51.46	51.87	51.87	-0.77%	194,829
Sep 14, 2026	52.40	52.76	51.16	52.27	52.27	2.01%	208,036
Sep 11, 2026	51.53	51.53	50.51	51.24	51.24	0.29%	246,517
Sep 10, 2026	51.58	52.24	50.35	51.49	51.09	0.27%	268,450
Sep 9, 2026	51.01	51.51	49.64	51.35	50.95	0.41%	242,584
Sep 8, 2026	53.85	53.85	50.40	51.14	50.74	-6.22%	303,484
Sep 4, 2026	53.03	54.53	52.88	54.53	54.11	1.08%	423,681
Sep 3, 2026	54.28	54.71	52.95	53.95	53.53	-0.17%	449,313
Sep 2, 2026	54.70	55.86	53.73	54.04	53.62	-1.55%	239,541
Sep 1, 2026	57.50	58.31	54.43	54.89	54.46	-4.67%	343,703
Aug 31, 2026	57.67	58.08	56.68	57.58	57.13	-0.90%	305,941
Aug 28, 2026	58.33	59.29	56.21	58.10	57.65	0.31%	203,624
Aug 27, 2026	57.09	57.92	56.65	57.92	57.47	1.61%	198,163
Aug 26, 2026	57.31	58.33	56.25	57.00	56.56	-1.08%	325,443
Aug 25, 2026	57.30	57.94	56.85	57.62	57.17	-0.12%	161,309
Aug 24, 2026	58.79	59.48	57.42	57.69	57.24	-1.20%	210,893
Aug 21, 2026	58.03	58.97	57.42	58.39	57.94	0.45%	227,485
Aug 20, 2026	58.11	59.48	57.84	58.13	57.68	-0.94%	200,212
Aug 19, 2026	58.16	60.05	57.85	58.68	58.22	0.67%	200,144
Aug 18, 2026	57.89	58.59	57.40	58.29	57.84	2.16%	179,722
Aug 17, 2026	57.46	57.59	56.05	57.06	56.62	-1.76%	206,967
Aug 14, 2026	60.95	61.00	57.43	58.08	57.63	-3.92%	427,042
Aug 13, 2026	58.13	60.65	57.79	60.45	59.98	4.75%	349,855
Aug 12, 2026	57.08	58.24	56.56	57.71	57.26	-0.41%	213,219
Aug 11, 2026	58.72	58.72	57.72	57.95	57.50	0.17%	157,693
Aug 10, 2026	58.70	59.11	57.23	57.85	57.40	-2.10%	345,365
Aug 7, 2026	57.97	59.89	57.61	59.09	58.63	0.94%	220,518