Kforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	26.90	26.96	25.77	26.21	-	-4.13%	111,174
Mar 6, 2026	27.18	27.45	26.03	27.34	27.34	-1.76%	218,978
Mar 5, 2026	26.90	28.17	26.90	27.83	27.43	2.66%	299,514
Mar 4, 2026	27.25	27.62	26.67	27.11	26.72	-0.26%	256,553
Mar 3, 2026	26.01	27.20	25.70	27.18	26.79	2.80%	305,981
Mar 2, 2026	26.58	27.20	25.77	26.44	26.06	-2.15%	274,124
Feb 27, 2026	26.39	27.04	25.67	27.02	26.63	0.86%	367,523
Feb 26, 2026	26.13	27.56	26.03	26.79	26.40	2.53%	385,607
Feb 25, 2026	26.06	26.36	25.25	26.13	25.75	0.73%	216,297
Feb 24, 2026	26.22	27.12	25.84	25.94	25.57	-1.37%	275,402
Feb 23, 2026	28.51	28.51	26.23	26.30	25.92	-7.85%	277,962
Feb 20, 2026	28.64	29.59	28.18	28.54	28.13	-0.83%	272,760
Feb 19, 2026	28.17	28.79	27.70	28.78	28.37	0.77%	283,828
Feb 18, 2026	28.13	28.74	27.90	28.56	28.15	1.38%	313,703
Feb 17, 2026	28.99	29.07	27.62	28.17	27.77	-2.69%	363,160
Feb 13, 2026	29.62	29.86	28.64	28.95	28.53	-0.79%	300,713
Feb 12, 2026	30.51	30.57	27.39	29.18	28.76	-5.01%	382,370
Feb 11, 2026	34.27	34.27	30.53	30.72	30.28	-9.49%	190,265
Feb 10, 2026	34.12	34.36	33.41	33.94	33.45	0.18%	173,541
Feb 9, 2026	35.98	35.98	33.70	33.88	33.39	-6.10%	170,563
Feb 6, 2026	36.77	37.24	35.99	36.08	35.56	-1.61%	176,476
Feb 5, 2026	36.54	37.30	36.13	36.67	36.14	0.38%	226,901
Feb 4, 2026	35.55	36.69	35.51	36.53	36.00	3.54%	218,701
Feb 3, 2026	33.70	37.84	33.70	35.28	34.77	-3.82%	403,916
Feb 2, 2026	35.52	36.81	34.99	36.68	36.15	3.82%	296,236
Jan 30, 2026	33.25	35.96	33.22	35.33	34.82	7.29%	311,313
Jan 29, 2026	32.86	33.38	32.53	32.93	32.46	1.23%	233,518
Jan 28, 2026	34.13	34.13	32.39	32.53	32.06	-4.63%	146,710
Jan 27, 2026	34.22	34.60	33.37	34.11	33.62	-1.02%	163,217
Jan 26, 2026	34.67	34.83	33.92	34.46	33.96	-0.95%	162,761
Jan 23, 2026	34.96	35.55	34.58	34.79	34.29	-0.91%	122,037
Jan 22, 2026	35.11	35.95	34.97	35.11	34.61	1.04%	161,427
Jan 21, 2026	33.81	35.17	33.81	34.75	34.25	3.73%	206,854
Jan 20, 2026	33.48	34.28	32.37	33.50	33.02	-1.67%	185,856
Jan 16, 2026	34.47	34.52	33.81	34.07	33.58	-1.56%	155,918
Jan 15, 2026	34.10	34.75	33.93	34.61	34.11	2.31%	137,019
Jan 14, 2026	33.23	34.17	33.17	33.83	33.34	1.23%	220,454
Jan 13, 2026	34.37	34.74	33.28	33.42	32.94	-2.71%	171,177
Jan 12, 2026	33.99	34.66	33.99	34.35	33.86	0.53%	143,918
Jan 9, 2026	33.39	34.24	33.00	34.17	33.68	2.34%	141,293
Jan 8, 2026	32.12	33.50	32.12	33.39	32.91	3.50%	187,340
Jan 7, 2026	32.50	32.91	32.01	32.26	31.80	-1.01%	128,162
Jan 6, 2026	31.43	32.60	31.43	32.59	32.12	2.39%	160,138
Jan 5, 2026	31.40	32.74	31.40	31.83	31.37	1.60%	244,844
Jan 2, 2026	31.37	31.57	30.40	31.33	30.88	1.33%	203,191
Dec 31, 2025	31.36	31.82	30.82	30.92	30.48	-1.50%	138,641
Dec 30, 2025	31.78	31.90	31.34	31.39	30.94	-1.54%	165,571
Dec 29, 2025	31.47	31.91	31.32	31.88	31.42	1.50%	162,165
Dec 26, 2025	31.00	31.46	30.75	31.41	30.96	1.29%	170,232
Dec 24, 2025	30.45	31.06	30.39	31.01	30.56	1.84%	108,113
Dec 23, 2025	31.09	31.09	30.37	30.45	30.01	-2.09%	177,742
Dec 22, 2025	30.64	31.75	30.63	31.10	30.65	1.44%	254,371
Dec 19, 2025	31.24	31.31	30.45	30.66	30.22	-2.73%	409,026
Dec 18, 2025	31.76	32.12	31.31	31.52	31.07	0.03%	317,099
Dec 17, 2025	30.99	31.87	30.99	31.51	31.06	0.70%	294,626
Dec 16, 2025	30.91	31.60	30.83	31.29	30.84	1.33%	304,654
Dec 15, 2025	31.24	31.44	30.25	30.88	30.44	-0.03%	305,472
Dec 12, 2025	31.09	31.48	30.45	30.89	30.45	-0.10%	376,068
Dec 11, 2025	30.79	31.29	30.38	30.92	30.48	1.18%	194,149
Dec 10, 2025	29.84	30.65	29.28	30.56	30.12	2.62%	422,690
Dec 9, 2025	29.13	30.11	29.07	29.78	29.35	1.95%	203,072
Dec 8, 2025	30.10	30.30	28.94	29.21	28.79	-2.18%	304,604
Dec 5, 2025	29.18	29.96	28.96	29.86	29.43	0.44%	246,765
Dec 4, 2025	30.16	30.16	29.45	29.73	28.92	-1.16%	172,867
Dec 3, 2025	29.74	30.42	29.47	30.08	29.26	1.25%	228,640
Dec 2, 2025	30.04	30.30	29.06	29.71	28.90	-1.16%	170,934
Dec 1, 2025	29.14	30.10	29.00	30.06	29.24	2.24%	259,712
Nov 28, 2025	29.92	30.01	29.27	29.40	28.60	-1.01%	71,706
Nov 26, 2025	29.80	30.06	29.34	29.70	28.89	-0.27%	201,938
Nov 25, 2025	29.85	30.40	29.70	29.78	28.97	1.05%	162,918
Nov 24, 2025	29.69	29.69	29.04	29.47	28.67	-1.24%	303,236
Nov 21, 2025	28.28	30.28	28.12	29.84	29.03	5.89%	278,630
Nov 20, 2025	28.22	28.82	27.64	28.18	27.41	0.79%	266,929
Nov 19, 2025	29.23	29.68	27.91	27.96	27.20	-3.72%	258,378
Nov 18, 2025	29.33	29.75	28.66	29.04	28.25	-1.39%	171,532
Nov 17, 2025	29.82	29.97	29.29	29.45	28.65	-1.17%	204,611
Nov 14, 2025	30.32	30.32	29.18	29.80	28.99	-1.49%	215,730
Nov 13, 2025	30.86	31.47	29.90	30.25	29.42	-2.48%	275,570
Nov 12, 2025	31.15	31.32	30.60	31.02	30.17	-0.58%	229,739
Nov 11, 2025	30.10	31.35	30.10	31.20	30.35	3.65%	269,945
Nov 10, 2025	30.40	30.55	29.36	30.10	29.28	-0.10%	264,097
Nov 7, 2025	30.26	30.92	29.97	30.13	29.31	-0.53%	335,399
Nov 6, 2025	30.36	30.61	29.53	30.29	29.46	-2.26%	350,040
Nov 5, 2025	31.32	31.86	29.40	30.99	30.14	-1.87%	516,531
Nov 4, 2025	29.30	34.98	29.30	31.58	30.72	28.69%	1,086,464
Nov 3, 2025	25.31	25.60	24.49	24.54	23.87	-3.00%	461,046
Oct 31, 2025	25.00	25.39	24.62	25.30	24.61	0.80%	373,372
Oct 30, 2025	25.31	25.45	25.03	25.10	24.41	-1.03%	296,541
Oct 29, 2025	26.30	26.82	25.26	25.36	24.67	-4.34%	256,513
Oct 28, 2025	27.60	27.64	26.39	26.51	25.79	-4.33%	355,485
Oct 27, 2025	27.91	28.13	27.50	27.71	26.95	-0.40%	215,972
Oct 24, 2025	28.02	28.02	27.50	27.82	27.06	0.94%	193,842
Oct 23, 2025	27.78	28.00	27.12	27.56	26.81	-1.85%	193,797
Oct 22, 2025	28.36	28.64	27.98	28.08	27.31	-1.44%	178,584
Oct 21, 2025	27.68	28.65	27.38	28.49	27.71	2.81%	178,092
Oct 20, 2025	27.54	27.74	27.20	27.71	26.95	1.73%	215,455
Oct 17, 2025	27.69	28.29	27.00	27.24	26.50	-1.38%	220,494
Oct 16, 2025	27.66	27.83	26.90	27.62	26.87	-0.86%	274,994
Oct 15, 2025	28.32	28.57	27.81	27.86	27.10	-1.49%	155,615
Oct 14, 2025	27.64	28.52	27.57	28.28	27.51	1.29%	203,981