Kforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.03	41.43	40.66	41.29	41.29	1.10%	406,772
Jun 26, 2025	40.36	41.06	40.24	40.84	40.84	1.26%	102,783
Jun 25, 2025	41.08	41.31	40.33	40.33	40.33	-2.25%	85,128
Jun 24, 2025	41.10	41.56	40.68	41.26	41.26	1.08%	103,487
Jun 23, 2025	40.13	40.87	39.76	40.82	40.82	1.69%	111,804
Jun 20, 2025	40.40	40.41	39.56	40.14	40.14	-0.30%	283,982
Jun 18, 2025	40.58	41.05	40.15	40.26	40.26	-0.10%	149,678
Jun 17, 2025	40.07	40.61	40.07	40.30	40.30	-	149,372
Jun 16, 2025	39.74	40.51	39.50	40.30	40.30	2.47%	131,973
Jun 13, 2025	40.48	40.48	39.23	39.33	39.33	-4.70%	96,788
Jun 12, 2025	40.74	41.40	40.55	41.27	40.87	0.46%	96,983
Jun 11, 2025	42.03	42.18	41.03	41.08	40.68	-1.93%	113,434
Jun 10, 2025	41.82	42.41	41.61	41.89	41.48	0.89%	95,367
Jun 9, 2025	41.63	41.92	40.90	41.52	41.11	0.44%	136,752
Jun 6, 2025	41.58	41.81	40.72	41.34	40.93	0.71%	91,813
Jun 5, 2025	41.27	41.48	40.64	41.05	40.65	-0.80%	111,783
Jun 4, 2025	41.32	41.71	41.14	41.38	40.97	0.19%	91,210
Jun 3, 2025	40.24	41.32	40.02	41.30	40.89	2.33%	177,010
Jun 2, 2025	40.67	40.67	39.90	40.36	39.96	-1.08%	138,060
May 30, 2025	40.74	41.00	40.37	40.80	40.40	-0.17%	158,294
May 29, 2025	40.78	41.01	40.46	40.87	40.47	0.64%	98,246
May 28, 2025	41.39	41.74	40.50	40.61	40.21	-2.40%	99,486
May 27, 2025	40.80	41.67	40.45	41.61	41.20	3.10%	111,233
May 23, 2025	40.29	40.75	40.10	40.36	39.96	-1.73%	100,206
May 22, 2025	40.58	41.26	40.45	41.07	40.67	1.13%	98,915
May 21, 2025	41.24	41.28	40.48	40.61	40.21	-2.89%	112,722
May 20, 2025	42.34	42.34	41.66	41.82	41.41	-0.33%	93,951
May 19, 2025	41.52	42.29	41.00	41.96	41.55	-0.31%	86,903
May 16, 2025	41.99	42.13	41.61	42.09	41.68	0.36%	99,243
May 15, 2025	41.08	41.97	41.08	41.94	41.53	2.54%	92,433
May 14, 2025	41.34	41.65	40.48	40.90	40.50	-1.71%	113,706
May 13, 2025	41.73	42.09	41.06	41.61	41.20	-0.07%	152,533
May 12, 2025	40.49	42.02	39.99	41.64	41.23	6.09%	209,129
May 9, 2025	39.72	40.10	39.19	39.25	38.87	-0.96%	138,784
May 8, 2025	37.60	39.80	37.60	39.63	39.24	5.23%	207,538
May 7, 2025	37.58	37.87	36.95	37.66	37.29	0.75%	167,150
May 6, 2025	37.61	38.06	36.97	37.38	37.01	-0.61%	218,509
May 5, 2025	38.28	38.64	37.59	37.61	37.24	-2.62%	191,690
May 2, 2025	38.75	39.28	38.46	38.62	38.24	0.84%	226,655
May 1, 2025	37.99	38.89	37.63	38.30	37.92	0.26%	293,077
Apr 30, 2025	37.24	39.39	37.00	38.20	37.83	4.40%	290,922
Apr 29, 2025	39.70	39.70	35.50	36.59	36.23	-14.43%	682,893
Apr 28, 2025	43.90	44.13	42.07	42.76	42.34	-2.62%	245,151
Apr 25, 2025	43.89	43.99	42.98	43.91	43.48	-0.30%	134,247
Apr 24, 2025	43.78	44.42	43.39	44.04	43.61	-1.28%	155,768
Apr 23, 2025	45.43	46.61	44.51	44.61	44.17	0.11%	113,806
Apr 22, 2025	43.42	44.63	42.87	44.56	44.12	2.55%	137,058
Apr 21, 2025	43.86	43.86	42.64	43.45	43.02	-1.90%	105,533
Apr 17, 2025	44.45	44.61	43.25	44.29	43.86	-0.98%	138,450
Apr 16, 2025	44.22	45.08	44.06	44.73	44.29	0.36%	152,375