Kforce Inc. KFRC
NYSE · United States · Commercial Services
$54.12+1.66 (+3.15%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54.12 | +3.15% | $53.08 | $54.53 | $53.58 | 29.97K |
| 2026-09-30 | $52.46 | +1.12% | $51.91 | $52.61 | $50.93 | 242.90K |
| 2026-09-29 | $51.88 | +1.17% | $50.93 | $52.06 | $50.54 | 181.10K |
| 2026-09-28 | $51.28 | -0.54% | $51.18 | $51.76 | $50.95 | 146.90K |
| 2026-09-25 | $51.56 | +0.41% | $50.88 | $51.58 | $50.87 | 205.10K |
| 2026-09-24 | $51.35 | -1.38% | $52.18 | $52.99 | $49.66 | 209.70K |
| 2026-09-23 | $52.07 | +0.15% | $51.94 | $53.42 | $51.41 | 185.70K |
| 2026-09-22 | $51.99 | +0.79% | $52.32 | $52.59 | $51.06 | 284.90K |
| 2026-09-21 | $51.58 | -0.58% | $51.89 | $52.24 | $51.16 | 319.80K |
| 2026-09-18 | $51.88 | +0.54% | $51.62 | $52.15 | $50.36 | 487.30K |
| 2026-09-17 | $51.60 | -1.13% | $52.46 | $52.78 | $50.97 | 275.30K |
| 2026-09-16 | $52.19 | +0.62% | $51.33 | $52.21 | $50.98 | 210.00K |
| 2026-09-15 | $51.87 | -0.77% | $51.59 | $52.52 | $51.46 | 196.60K |
| 2026-09-14 | $52.27 | +2.01% | $52.40 | $52.76 | $51.16 | 208.00K |
| 2026-09-11 | $51.24 | -0.49% | $51.53 | $51.53 | $50.51 | 257.40K |
| 2026-09-10 | $51.49 | +0.27% | $51.58 | $52.24 | $50.35 | 268.50K |
| 2026-09-09 | $51.35 | +0.41% | $51.01 | $51.51 | $49.64 | 242.60K |
| 2026-09-08 | $51.14 | -6.22% | $53.85 | $53.85 | $50.40 | 303.50K |
| 2026-09-04 | $54.53 | +1.08% | $53.03 | $54.53 | $52.88 | 422.90K |
| 2026-09-03 | $53.95 | -0.17% | $54.28 | $54.71 | $52.95 | 449.30K |
| 2026-09-02 | $54.04 | -1.55% | $54.70 | $55.86 | $53.73 | 239.50K |
| 2026-09-01 | $54.89 | -4.67% | $57.50 | $58.31 | $54.43 | 343.70K |
| 2026-08-31 | $57.58 | -0.90% | $57.67 | $58.08 | $56.68 | 305.90K |
| 2026-08-28 | $58.10 | +0.31% | $58.33 | $59.29 | $56.21 | 203.60K |
| 2026-08-27 | $57.92 | +1.61% | $57.09 | $57.92 | $56.65 | 198.20K |
| 2026-08-26 | $57.00 | -1.08% | $57.31 | $58.33 | $56.25 | 325.40K |
| 2026-08-25 | $57.62 | -0.12% | $57.30 | $57.94 | $56.85 | 161.30K |
| 2026-08-24 | $57.69 | -1.20% | $58.79 | $59.48 | $57.42 | 210.90K |
| 2026-08-21 | $58.39 | +0.45% | $58.03 | $58.97 | $57.42 | 227.50K |
| 2026-08-20 | $58.13 | -0.94% | $58.11 | $59.48 | $57.84 | 200.20K |
| 2026-08-19 | $58.68 | +0.67% | $58.16 | $60.05 | $57.85 | 200.10K |
| 2026-08-18 | $58.29 | +2.16% | $57.89 | $58.59 | $57.40 | 179.70K |
| 2026-08-17 | $57.06 | -1.76% | $57.46 | $57.59 | $56.05 | 207.00K |
| 2026-08-14 | $58.08 | -3.92% | $60.95 | $61.00 | $57.43 | 427.00K |
| 2026-08-13 | $60.45 | +4.75% | $58.13 | $60.65 | $57.79 | 349.80K |
| 2026-08-12 | $57.71 | -0.41% | $57.08 | $58.24 | $56.56 | 213.20K |
| 2026-08-11 | $57.95 | +0.17% | $58.72 | $58.72 | $57.72 | 157.70K |
| 2026-08-10 | $57.85 | -2.10% | $58.70 | $59.11 | $57.23 | 345.40K |
| 2026-08-07 | $59.09 | +0.94% | $57.97 | $59.89 | $57.61 | 220.50K |
| 2026-08-06 | $58.54 | -0.15% | $58.54 | $58.69 | $57.30 | 205.40K |
| 2026-08-05 | $58.63 | +0.96% | $58.80 | $58.82 | $56.69 | 202.40K |
| 2026-08-04 | $58.07 | +0.76% | $56.71 | $58.25 | $56.68 | 206.30K |
| 2026-08-03 | $57.63 | +1.51% | $56.81 | $58.99 | $56.78 | 260.20K |
| 2026-07-31 | $56.77 | -0.07% | $55.78 | $56.80 | $54.10 | 260.60K |
| 2026-07-30 | $56.81 | -3.81% | $57.69 | $58.10 | $55.33 | 219.10K |
| 2026-07-29 | $59.06 | +0.97% | $58.66 | $61.68 | $58.00 | 317.90K |
| 2026-07-28 | $58.49 | +0.62% | $56.58 | $59.99 | $56.28 | 502.20K |
| 2026-07-27 | $58.13 | +5.46% | $55.91 | $58.79 | $55.91 | 483.10K |
| 2026-07-24 | $55.12 | -2.77% | $56.69 | $57.26 | $54.58 | 384.20K |
| 2026-07-23 | $56.69 | -1.94% | $58.08 | $58.09 | $55.88 | 207.80K |
| 2026-07-22 | $57.81 | +0.59% | $58.06 | $58.46 | $57.07 | 121.40K |
| 2026-07-21 | $57.47 | -0.73% | $56.92 | $58.76 | $56.64 | 165.20K |
| 2026-07-20 | $57.89 | -1.14% | $58.15 | $58.97 | $56.89 | 246.80K |
| 2026-07-17 | $58.56 | -0.26% | $59.21 | $60.70 | $56.82 | 306.20K |
| 2026-07-16 | $58.71 | +5.80% | $57.16 | $59.64 | $57.14 | 462.10K |
| 2026-07-15 | $55.49 | -0.32% | $56.10 | $57.30 | $55.20 | 353.70K |
| 2026-07-14 | $55.67 | -0.64% | $55.18 | $56.00 | $54.51 | 183.20K |
| 2026-07-13 | $56.03 | +2.56% | $54.82 | $56.36 | $54.70 | 349.50K |
| 2026-07-10 | $54.63 | +3.25% | $54.04 | $54.73 | $53.27 | 234.80K |
| 2026-07-09 | $52.91 | +0.02% | $52.05 | $53.21 | $52.05 | 137.30K |
| 2026-07-08 | $52.90 | -2.76% | $54.22 | $54.22 | $52.59 | 186.10K |
| 2026-07-07 | $54.40 | +7.77% | $51.08 | $55.06 | $51.08 | 507.70K |
| 2026-07-06 | $50.48 | -0.88% | $50.99 | $51.40 | $50.08 | 146.50K |
| 2026-07-02 | $50.93 | +0.61% | $50.76 | $51.35 | $50.43 | 123.60K |
| 2026-07-01 | $50.62 | +7.89% | $47.25 | $51.00 | $47.25 | 180.80K |
| 2026-06-30 | $46.92 | -5.04% | $49.12 | $49.12 | $46.56 | 237.00K |
| 2026-06-29 | $49.41 | -0.20% | $49.27 | $49.73 | $48.45 | 169.20K |
| 2026-06-26 | $49.51 | +5.18% | $47.41 | $49.65 | $47.30 | 356.40K |
| 2026-06-25 | $47.07 | +0.30% | $46.60 | $47.64 | $46.01 | 114.10K |
| 2026-06-24 | $46.93 | +2.98% | $45.78 | $47.03 | $45.57 | 141.50K |
| 2026-06-23 | $45.57 | +3.71% | $44.53 | $45.91 | $44.20 | 160.20K |
| 2026-06-22 | $43.94 | -3.19% | $44.97 | $45.35 | $43.68 | 196.10K |
| 2026-06-18 | $45.39 | -2.85% | $45.91 | $46.52 | $43.84 | 220.50K |
| 2026-06-17 | $46.72 | -2.28% | $47.62 | $48.94 | $46.42 | 164.80K |
| 2026-06-16 | $47.81 | +0.29% | $47.88 | $48.67 | $47.16 | 136.70K |
| 2026-06-15 | $47.67 | -4.66% | $49.16 | $50.46 | $47.62 | 212.00K |
| 2026-06-12 | $50.00 | +0.20% | $49.04 | $50.70 | $48.51 | 153.60K |
| 2026-06-11 | $49.90 | +1.51% | $49.23 | $49.97 | $48.93 | 134.00K |
| 2026-06-10 | $49.16 | +2.65% | $48.13 | $49.77 | $47.77 | 177.00K |
| 2026-06-09 | $47.89 | 0.00% | $47.90 | $48.47 | $46.96 | 170.30K |
| 2026-06-08 | $47.89 | +0.72% | $47.82 | $48.58 | $47.57 | 150.40K |
| 2026-06-05 | $47.55 | -1.06% | $48.46 | $48.53 | $47.39 | 131.40K |
| 2026-06-04 | $48.06 | +3.53% | $47.65 | $48.49 | $47.31 | 130.40K |
| 2026-06-03 | $46.42 | -3.11% | $47.10 | $47.12 | $45.85 | 151.70K |
| 2026-06-02 | $47.91 | -0.60% | $47.25 | $48.20 | $46.73 | 161.00K |
| 2026-06-01 | $48.20 | +2.58% | $47.60 | $48.81 | $47.06 | 203.60K |
| 2026-05-29 | $46.99 | +5.12% | $44.72 | $47.02 | $43.62 | 354.60K |
| 2026-05-28 | $44.70 | +4.03% | $43.37 | $44.95 | $43.00 | 273.90K |
| 2026-05-27 | $42.97 | +3.17% | $41.65 | $43.10 | $41.57 | 161.10K |
| 2026-05-26 | $41.65 | +0.29% | $41.36 | $41.86 | $40.91 | 247.20K |