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