Kforce Inc. (KFRC)
NYSE: KFRC · Real-Time Price · USD
29.86
+0.52 (1.77%)
Dec 5, 2025, 4:00 PM EST - Market closed
Kforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.18 | 29.96 | 28.96 | 29.86 | 29.86 | 0.44% | 246,752 |
| Dec 4, 2025 | 30.16 | 30.16 | 29.45 | 29.73 | 29.34 | -1.16% | 172,867 |
| Dec 3, 2025 | 29.74 | 30.42 | 29.47 | 30.08 | 29.69 | 1.25% | 228,640 |
| Dec 2, 2025 | 30.04 | 30.30 | 29.06 | 29.71 | 29.32 | -1.16% | 170,934 |
| Dec 1, 2025 | 29.14 | 30.10 | 29.00 | 30.06 | 29.67 | 2.24% | 259,712 |
| Nov 28, 2025 | 29.92 | 30.01 | 29.27 | 29.40 | 29.01 | -1.01% | 71,706 |
| Nov 26, 2025 | 29.80 | 30.06 | 29.34 | 29.70 | 29.31 | -0.27% | 201,938 |
| Nov 25, 2025 | 29.85 | 30.40 | 29.70 | 29.78 | 29.39 | 1.05% | 162,918 |
| Nov 24, 2025 | 29.69 | 29.69 | 29.04 | 29.47 | 29.08 | -1.24% | 303,236 |
| Nov 21, 2025 | 28.28 | 30.28 | 28.12 | 29.84 | 29.45 | 5.89% | 278,630 |
| Nov 20, 2025 | 28.22 | 28.82 | 27.64 | 28.18 | 27.81 | 0.79% | 266,929 |
| Nov 19, 2025 | 29.23 | 29.68 | 27.91 | 27.96 | 27.59 | -3.72% | 258,378 |
| Nov 18, 2025 | 29.33 | 29.75 | 28.66 | 29.04 | 28.66 | -1.39% | 171,532 |
| Nov 17, 2025 | 29.82 | 29.97 | 29.29 | 29.45 | 29.06 | -1.17% | 204,611 |
| Nov 14, 2025 | 30.32 | 30.32 | 29.18 | 29.80 | 29.41 | -1.49% | 215,730 |
| Nov 13, 2025 | 30.86 | 31.47 | 29.90 | 30.25 | 29.85 | -2.48% | 275,570 |
| Nov 12, 2025 | 31.15 | 31.32 | 30.60 | 31.02 | 30.61 | -0.58% | 229,739 |
| Nov 11, 2025 | 30.10 | 31.35 | 30.10 | 31.20 | 30.79 | 3.65% | 269,945 |
| Nov 10, 2025 | 30.40 | 30.55 | 29.36 | 30.10 | 29.71 | -0.10% | 264,097 |
| Nov 7, 2025 | 30.26 | 30.92 | 29.97 | 30.13 | 29.73 | -0.53% | 335,399 |
| Nov 6, 2025 | 30.36 | 30.61 | 29.53 | 30.29 | 29.89 | -2.26% | 350,040 |
| Nov 5, 2025 | 31.32 | 31.86 | 29.40 | 30.99 | 30.58 | -1.87% | 516,531 |
| Nov 4, 2025 | 29.30 | 34.98 | 29.30 | 31.58 | 31.17 | 28.69% | 1,086,464 |
| Nov 3, 2025 | 25.31 | 25.60 | 24.49 | 24.54 | 24.22 | -3.00% | 461,046 |
| Oct 31, 2025 | 25.00 | 25.39 | 24.62 | 25.30 | 24.97 | 0.80% | 373,372 |
| Oct 30, 2025 | 25.31 | 25.45 | 25.03 | 25.10 | 24.77 | -1.03% | 296,541 |
| Oct 29, 2025 | 26.30 | 26.82 | 25.26 | 25.36 | 25.03 | -4.34% | 256,513 |
| Oct 28, 2025 | 27.60 | 27.64 | 26.39 | 26.51 | 26.16 | -4.33% | 355,485 |
| Oct 27, 2025 | 27.91 | 28.13 | 27.50 | 27.71 | 27.35 | -0.40% | 215,972 |
| Oct 24, 2025 | 28.02 | 28.02 | 27.50 | 27.82 | 27.46 | 0.94% | 193,842 |
| Oct 23, 2025 | 27.78 | 28.00 | 27.12 | 27.56 | 27.20 | -1.85% | 193,797 |
| Oct 22, 2025 | 28.36 | 28.64 | 27.98 | 28.08 | 27.71 | -1.44% | 178,584 |
| Oct 21, 2025 | 27.68 | 28.65 | 27.38 | 28.49 | 28.12 | 2.81% | 178,092 |
| Oct 20, 2025 | 27.54 | 27.74 | 27.20 | 27.71 | 27.35 | 1.73% | 215,455 |
| Oct 17, 2025 | 27.69 | 28.29 | 27.00 | 27.24 | 26.88 | -1.38% | 220,494 |
| Oct 16, 2025 | 27.66 | 27.83 | 26.90 | 27.62 | 27.26 | -0.86% | 274,994 |
| Oct 15, 2025 | 28.32 | 28.57 | 27.81 | 27.86 | 27.49 | -1.49% | 155,615 |
| Oct 14, 2025 | 27.64 | 28.52 | 27.57 | 28.28 | 27.91 | 1.29% | 203,981 |
| Oct 13, 2025 | 27.89 | 28.13 | 27.62 | 27.92 | 27.55 | 0.43% | 205,472 |
| Oct 10, 2025 | 28.90 | 29.24 | 27.60 | 27.80 | 27.44 | -4.04% | 232,163 |
| Oct 9, 2025 | 29.53 | 29.53 | 28.82 | 28.97 | 28.59 | -2.69% | 210,774 |
| Oct 8, 2025 | 29.50 | 29.86 | 29.22 | 29.77 | 29.38 | 1.88% | 235,214 |
| Oct 7, 2025 | 30.35 | 30.35 | 29.20 | 29.22 | 28.84 | -3.75% | 320,737 |
| Oct 6, 2025 | 30.20 | 30.70 | 29.87 | 30.36 | 29.96 | 0.90% | 203,348 |
| Oct 3, 2025 | 29.97 | 30.69 | 29.82 | 30.09 | 29.70 | 0.43% | 132,771 |
| Oct 2, 2025 | 29.91 | 30.31 | 29.64 | 29.96 | 29.57 | -0.73% | 147,111 |
| Oct 1, 2025 | 29.64 | 30.35 | 29.64 | 30.18 | 29.78 | 0.67% | 179,623 |
| Sep 30, 2025 | 29.73 | 30.09 | 29.48 | 29.98 | 29.59 | 0.20% | 214,575 |
| Sep 29, 2025 | 30.04 | 30.32 | 29.62 | 29.92 | 29.53 | 0.30% | 273,781 |
| Sep 26, 2025 | 29.69 | 30.37 | 29.69 | 29.83 | 29.44 | 0.47% | 379,225 |
| Sep 25, 2025 | 30.58 | 30.58 | 29.54 | 29.69 | 29.30 | -3.10% | 201,364 |
| Sep 24, 2025 | 30.09 | 30.87 | 30.09 | 30.64 | 30.24 | 1.93% | 255,751 |
| Sep 23, 2025 | 30.51 | 31.13 | 29.94 | 30.06 | 29.67 | -1.41% | 312,123 |
| Sep 22, 2025 | 29.81 | 30.50 | 29.65 | 30.49 | 30.09 | 1.40% | 276,001 |
| Sep 19, 2025 | 30.85 | 30.85 | 29.96 | 30.07 | 29.68 | -2.34% | 505,138 |
| Sep 18, 2025 | 29.99 | 31.02 | 29.99 | 30.79 | 30.39 | 2.70% | 320,950 |
| Sep 17, 2025 | 30.66 | 31.53 | 29.96 | 29.98 | 29.59 | -2.31% | 326,173 |
| Sep 16, 2025 | 30.39 | 30.80 | 30.08 | 30.69 | 30.29 | 0.82% | 246,742 |
| Sep 15, 2025 | 30.71 | 30.77 | 30.02 | 30.44 | 30.04 | -0.07% | 251,509 |
| Sep 12, 2025 | 30.87 | 30.95 | 30.23 | 30.46 | 30.06 | -2.87% | 235,781 |
| Sep 11, 2025 | 29.90 | 31.36 | 29.71 | 31.36 | 30.56 | 6.09% | 320,069 |
| Sep 10, 2025 | 30.32 | 30.77 | 29.33 | 29.56 | 28.81 | -3.08% | 282,550 |
| Sep 9, 2025 | 31.14 | 31.48 | 30.42 | 30.50 | 29.73 | -1.77% | 207,535 |
| Sep 8, 2025 | 32.08 | 32.14 | 30.56 | 31.05 | 30.26 | -3.36% | 196,493 |
| Sep 5, 2025 | 32.00 | 32.62 | 31.85 | 32.13 | 31.31 | 0.82% | 261,331 |
| Sep 4, 2025 | 30.90 | 31.87 | 30.67 | 31.87 | 31.06 | 3.14% | 237,560 |
| Sep 3, 2025 | 31.94 | 32.29 | 30.64 | 30.90 | 30.12 | -3.74% | 210,561 |
| Sep 2, 2025 | 32.26 | 32.70 | 31.73 | 32.10 | 31.28 | -1.53% | 180,943 |
| Aug 29, 2025 | 32.83 | 33.03 | 32.42 | 32.60 | 31.77 | 0.25% | 246,295 |
| Aug 28, 2025 | 32.92 | 32.95 | 31.84 | 32.52 | 31.69 | -0.43% | 526,521 |
| Aug 27, 2025 | 31.66 | 32.71 | 31.59 | 32.66 | 31.83 | 2.29% | 427,546 |
| Aug 26, 2025 | 32.75 | 33.15 | 31.74 | 31.93 | 31.12 | -2.71% | 270,320 |
| Aug 25, 2025 | 33.23 | 33.35 | 32.44 | 32.82 | 31.99 | -1.71% | 266,176 |
| Aug 22, 2025 | 31.66 | 33.97 | 31.32 | 33.39 | 32.54 | 6.37% | 499,788 |
| Aug 21, 2025 | 31.55 | 31.55 | 30.99 | 31.39 | 30.59 | -1.20% | 222,032 |
| Aug 20, 2025 | 32.55 | 32.81 | 31.72 | 31.77 | 30.96 | -2.07% | 259,783 |
| Aug 19, 2025 | 32.35 | 33.03 | 32.21 | 32.44 | 31.62 | 1.37% | 276,741 |
| Aug 18, 2025 | 32.43 | 32.68 | 31.93 | 32.00 | 31.19 | -0.78% | 223,084 |
| Aug 15, 2025 | 32.36 | 32.60 | 31.92 | 32.25 | 31.43 | - | 277,421 |
| Aug 14, 2025 | 32.94 | 33.29 | 31.90 | 32.25 | 31.43 | -3.59% | 255,395 |
| Aug 13, 2025 | 32.01 | 33.45 | 32.01 | 33.45 | 32.60 | 4.53% | 205,558 |
| Aug 12, 2025 | 31.30 | 32.22 | 30.56 | 32.00 | 31.19 | 3.13% | 369,639 |
| Aug 11, 2025 | 31.87 | 32.68 | 30.44 | 31.03 | 30.24 | -2.91% | 254,958 |
| Aug 8, 2025 | 31.91 | 32.65 | 31.62 | 31.96 | 31.15 | 0.82% | 247,260 |
| Aug 7, 2025 | 32.81 | 32.93 | 31.69 | 31.70 | 30.90 | -2.46% | 231,515 |
| Aug 6, 2025 | 34.12 | 34.12 | 31.87 | 32.50 | 31.67 | -4.75% | 292,166 |
| Aug 5, 2025 | 34.58 | 34.58 | 33.82 | 34.12 | 33.25 | -0.73% | 185,453 |
| Aug 4, 2025 | 34.23 | 34.56 | 33.85 | 34.37 | 33.50 | 0.38% | 286,689 |
| Aug 1, 2025 | 34.85 | 34.85 | 33.28 | 34.24 | 33.37 | -1.75% | 352,795 |
| Jul 31, 2025 | 36.05 | 36.57 | 34.53 | 34.85 | 33.97 | -4.52% | 433,544 |
| Jul 30, 2025 | 38.76 | 39.15 | 36.02 | 36.50 | 35.57 | -4.80% | 660,539 |
| Jul 29, 2025 | 44.32 | 44.32 | 38.19 | 38.34 | 37.37 | -18.27% | 973,987 |
| Jul 28, 2025 | 46.34 | 47.48 | 45.86 | 46.91 | 45.72 | 0.99% | 391,215 |
| Jul 25, 2025 | 46.54 | 46.95 | 45.84 | 46.45 | 45.27 | 0.19% | 240,030 |
| Jul 24, 2025 | 45.19 | 46.46 | 44.53 | 46.36 | 45.18 | 2.98% | 309,878 |
| Jul 23, 2025 | 44.92 | 45.17 | 44.61 | 45.02 | 43.88 | 1.37% | 107,736 |
| Jul 22, 2025 | 42.93 | 44.46 | 42.75 | 44.41 | 43.28 | 3.91% | 145,387 |
| Jul 21, 2025 | 43.18 | 43.46 | 42.67 | 42.74 | 41.65 | -0.51% | 149,989 |
| Jul 18, 2025 | 43.33 | 43.54 | 42.71 | 42.96 | 41.87 | -0.02% | 190,743 |
| Jul 17, 2025 | 42.30 | 43.40 | 42.30 | 42.97 | 41.88 | 2.09% | 149,533 |