Kforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.00	46.74	39.24	46.14	-	44.14%	1,161,439
Apr 27, 2026	32.24	33.19	31.10	32.01	32.01	-1.23%	468,346
Apr 24, 2026	31.77	32.88	31.20	32.41	32.41	1.15%	479,191
Apr 23, 2026	34.00	34.00	31.54	32.04	32.04	-6.32%	538,336
Apr 22, 2026	33.28	34.22	33.26	34.20	34.20	3.04%	257,707
Apr 21, 2026	32.48	33.50	32.40	33.19	33.19	7.34%	289,521
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%	128,863
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%	180,496
Apr 10, 2026	29.96	30.11	28.14	28.23	28.23	-6.03%	175,150
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%	240,725
Mar 30, 2026	28.70	29.63	28.59	29.50	29.50	4.02%	170,740
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%	185,684
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%	1,200,770
Mar 19, 2026	25.46	26.56	25.46	26.26	26.26	1.66%	293,110
Mar 18, 2026	25.99	26.42	25.69	25.83	25.83	-1.30%	232,332
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
Mar 12, 2026	25.91	26.86	25.51	25.72	25.72	-1.64%	437,426
Mar 11, 2026	25.79	26.17	25.28	26.15	26.15	0.38%	292,063
Mar 10, 2026	26.08	26.24	25.08	26.05	26.05	-0.91%	285,126
Mar 9, 2026	26.90	26.96	25.60	26.29	26.29	-3.84%	411,533
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