Kforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.41	49.65	47.30	49.51	49.51	5.18%	321,561
Jun 25, 2026	46.60	47.64	46.01	47.07	47.07	0.30%	113,962
Jun 24, 2026	45.78	47.03	45.57	46.93	46.93	2.98%	136,292
Jun 23, 2026	44.53	45.91	44.20	45.57	45.57	3.71%	160,173
Jun 22, 2026	44.97	45.35	43.68	43.94	43.94	-3.19%	196,123
Jun 18, 2026	45.91	46.52	43.84	45.39	45.39	-2.85%	215,955
Jun 17, 2026	47.62	48.94	46.42	46.72	46.72	-2.28%	164,777
Jun 16, 2026	47.88	48.67	47.16	47.81	47.81	0.29%	136,682
Jun 15, 2026	49.16	50.46	47.62	47.67	47.67	-4.66%	212,033
Jun 12, 2026	49.04	50.70	48.51	50.00	50.00	1.01%	140,010
Jun 11, 2026	49.23	49.97	48.93	49.90	49.50	1.51%	133,901
Jun 10, 2026	48.13	49.77	47.77	49.16	48.77	2.65%	176,993
Jun 9, 2026	47.90	48.47	46.96	47.89	47.51	-	170,271
Jun 8, 2026	47.82	48.58	47.57	47.89	47.51	0.72%	150,354
Jun 5, 2026	48.46	48.53	47.39	47.55	47.17	-1.06%	131,396
Jun 4, 2026	47.65	48.49	47.31	48.06	47.67	3.53%	130,414
Jun 3, 2026	47.10	47.12	45.85	46.42	46.05	-3.11%	151,692
Jun 2, 2026	47.25	48.20	46.73	47.91	47.53	-0.60%	161,008
Jun 1, 2026	47.60	48.81	47.06	48.20	47.81	2.58%	203,628
May 29, 2026	44.72	47.02	43.62	46.99	46.61	5.12%	354,602
May 28, 2026	43.37	44.95	43.00	44.70	44.34	4.03%	273,852
May 27, 2026	41.65	43.10	41.57	42.97	42.63	3.17%	161,079
May 26, 2026	41.36	41.86	40.91	41.65	41.32	0.29%	247,179
May 22, 2026	41.48	42.77	41.13	41.53	41.20	1.00%	156,886
May 21, 2026	40.16	41.20	39.68	41.12	40.79	1.33%	192,107
May 20, 2026	39.96	41.17	39.50	40.58	40.25	0.42%	209,024
May 19, 2026	40.76	41.61	40.04	40.41	40.09	-0.59%	105,855
May 18, 2026	38.59	41.07	38.59	40.65	40.32	2.94%	199,133
May 15, 2026	38.90	40.72	38.90	39.49	39.17	0.03%	172,492
May 14, 2026	39.69	40.68	39.20	39.48	39.16	0.18%	172,736
May 13, 2026	40.29	40.56	38.64	39.41	39.09	-3.22%	189,550
May 12, 2026	42.44	42.59	40.25	40.72	40.39	-3.30%	254,755
May 11, 2026	43.65	44.08	42.11	42.11	41.77	-3.11%	233,474
May 8, 2026	43.30	43.58	41.50	43.46	43.11	0.46%	184,930
May 7, 2026	42.27	44.12	42.27	43.26	42.91	2.78%	211,782
May 6, 2026	43.47	43.47	42.03	42.09	41.75	-4.14%	193,842
May 5, 2026	43.43	43.91	42.49	43.91	43.56	1.81%	175,555
May 4, 2026	44.00	45.05	42.69	43.13	42.78	-2.04%	268,753
May 1, 2026	45.73	45.94	43.96	44.03	43.68	-2.61%	284,432
Apr 30, 2026	45.94	46.50	44.16	45.21	44.85	-3.23%	379,619
Apr 29, 2026	46.07	47.50	44.51	46.72	46.35	1.85%	596,408
Apr 28, 2026	40.00	46.74	39.24	45.87	45.50	43.30%	1,768,874
Apr 27, 2026	32.24	33.19	31.10	32.01	31.75	-1.23%	539,899
Apr 24, 2026	31.77	32.88	31.20	32.41	32.15	1.15%	479,720
Apr 23, 2026	34.00	34.00	31.54	32.04	31.78	-6.32%	538,818
Apr 22, 2026	33.28	34.22	33.26	34.20	33.93	3.04%	257,899
Apr 21, 2026	32.48	33.50	32.40	33.19	32.92	7.34%	292,131
Apr 20, 2026	30.86	31.34	30.43	30.92	30.67	1.18%	242,918
Apr 17, 2026	31.39	31.82	30.52	30.56	30.32	-1.39%	154,988
Apr 16, 2026	30.70	31.51	30.39	30.99	30.74	0.55%	129,067
Apr 15, 2026	29.80	30.94	29.80	30.82	30.57	3.35%	119,163
Apr 14, 2026	29.57	30.01	29.14	29.82	29.58	0.57%	188,437
Apr 13, 2026	28.22	30.07	28.08	29.65	29.41	5.03%	180,498
Apr 10, 2026	29.96	30.11	28.14	28.23	28.00	-6.03%	175,202
Apr 9, 2026	29.07	30.08	28.42	30.04	29.80	2.35%	189,970
Apr 8, 2026	29.96	30.50	29.16	29.35	29.11	-0.88%	142,072
Apr 7, 2026	29.71	29.96	29.36	29.61	29.37	-0.07%	189,726
Apr 6, 2026	29.92	29.96	29.47	29.63	29.39	-0.97%	155,077
Apr 2, 2026	29.12	30.09	28.78	29.92	29.68	2.82%	150,719
Apr 1, 2026	29.12	29.29	27.99	29.10	28.87	-0.48%	176,478
Mar 31, 2026	29.90	30.33	29.19	29.24	29.01	-0.88%	240,795
Mar 30, 2026	28.70	29.63	28.59	29.50	29.26	4.02%	170,745
Mar 27, 2026	28.57	28.84	28.20	28.36	28.13	-1.18%	210,943
Mar 26, 2026	27.79	29.08	27.79	28.70	28.47	2.72%	185,735
Mar 25, 2026	28.01	28.21	27.01	27.94	27.72	0.72%	182,276
Mar 24, 2026	27.13	27.96	26.65	27.74	27.52	0.87%	223,535
Mar 23, 2026	26.98	27.99	26.28	27.50	27.28	4.25%	276,527
Mar 20, 2026	26.23	26.84	26.03	26.38	26.17	0.46%	1,218,924
Mar 19, 2026	25.46	26.56	25.46	26.26	26.05	1.66%	296,871
Mar 18, 2026	25.99	26.42	25.69	25.83	25.62	-1.30%	232,442
Mar 17, 2026	26.44	27.39	26.16	26.17	25.96	0.23%	226,787
Mar 16, 2026	26.20	26.65	25.60	26.11	25.90	0.35%	384,591
Mar 13, 2026	25.97	26.61	25.58	26.02	25.81	1.17%	420,950
Mar 12, 2026	25.91	26.86	25.51	25.72	25.51	-1.64%	437,426
Mar 11, 2026	25.79	26.17	25.28	26.15	25.94	0.38%	292,260
Mar 10, 2026	26.08	26.24	25.08	26.05	25.84	-0.91%	285,126
Mar 9, 2026	26.90	26.96	25.60	26.29	26.08	-3.84%	429,996
Mar 6, 2026	27.18	27.45	26.03	27.34	27.12	-0.33%	218,978
Mar 5, 2026	26.90	28.17	26.90	27.83	27.21	2.66%	299,626
Mar 4, 2026	27.25	27.62	26.67	27.11	26.51	-0.26%	256,553
Mar 3, 2026	26.01	27.20	25.70	27.18	26.57	2.80%	305,981
Mar 2, 2026	26.58	27.20	25.77	26.44	25.85	-2.15%	274,124
Feb 27, 2026	26.39	27.04	25.67	27.02	26.42	0.86%	367,523
Feb 26, 2026	26.13	27.56	26.03	26.79	26.19	2.53%	385,607
Feb 25, 2026	26.06	26.36	25.25	26.13	25.55	0.73%	216,297
Feb 24, 2026	26.22	27.12	25.84	25.94	25.36	-1.37%	275,402
Feb 23, 2026	28.51	28.51	26.23	26.30	25.71	-7.85%	277,962
Feb 20, 2026	28.64	29.59	28.18	28.54	27.90	-0.83%	272,760
Feb 19, 2026	28.17	28.79	27.70	28.78	28.14	0.77%	283,828
Feb 18, 2026	28.13	28.74	27.90	28.56	27.92	1.38%	313,703
Feb 17, 2026	28.99	29.07	27.62	28.17	27.54	-2.69%	363,160
Feb 13, 2026	29.62	29.86	28.64	28.95	28.31	-0.79%	300,713
Feb 12, 2026	30.51	30.57	27.39	29.18	28.53	-5.01%	382,370
Feb 11, 2026	34.27	34.27	30.53	30.72	30.04	-9.49%	190,265
Feb 10, 2026	34.12	34.36	33.41	33.94	33.18	0.18%	173,541
Feb 9, 2026	35.98	35.98	33.70	33.88	33.13	-6.10%	170,563
Feb 6, 2026	36.77	37.24	35.99	36.08	35.28	-1.61%	176,476
Feb 5, 2026	36.54	37.30	36.13	36.67	35.85	0.38%	226,901
Feb 4, 2026	35.55	36.69	35.51	36.53	35.72	3.54%	218,701
Feb 3, 2026	33.70	37.84	33.70	35.28	34.49	-3.82%	403,916