NYSE : KFRC
Kforce Inc. — Price history
Industrials · Staffing & Employment Services · United States
Last price 57.87 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 969.90M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kforce Inc. (KFRC) closed at 57.41 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 59.5 | 59.91 | 57 | 57.41 | 242,428 | -0.79% |
| 2026-10-29 | 57.24 | 58.15 | 56.025 | 57.87 | 301,047 | +1.40% |
| 2026-10-28 | 55.69 | 57.49 | 55.69 | 57.07 | 263,632 | +0.37% |
| 2026-10-27 | 60 | 61.75 | 56.06 | 56.86 | 615,495 | -2.67% |
| 2026-10-26 | 58.59 | 60.14 | 57.7 | 58.42 | 497,564 | -0.14% |
| 2026-10-23 | 54.17 | 58.58 | 54.17 | 58.5 | 358,710 | +9.02% |
| 2026-10-22 | 51.78 | 53.74 | 51.5 | 53.66 | 153,745 | +4.40% |
| 2026-10-21 | 50.72 | 51.99 | 50.72 | 51.4 | 115,691 | +1.32% |
| 2026-10-20 | 50.96 | 52.07 | 50.4 | 50.73 | 126,195 | +0.50% |
| 2026-10-19 | 50.68 | 51.215 | 50.29 | 50.48 | 170,973 | -1.04% |
| 2026-10-16 | 52.16 | 52.44 | 50.5 | 51.01 | 152,806 | -1.37% |
| 2026-10-15 | 50.42 | 52.09 | 50.42 | 51.72 | 224,934 | +0.82% |
| 2026-10-14 | 51.12 | 51.9 | 50.625 | 51.3 | 206,457 | -0.14% |
| 2026-10-13 | 51.11 | 51.64 | 50.62 | 51.37 | 152,656 | +1.52% |
| 2026-10-12 | 51.1 | 51.78 | 50.35 | 50.6 | 131,103 | -1.33% |
| 2026-10-09 | 52.72 | 52.78 | 51.2 | 51.28 | 169,366 | -2.04% |
| 2026-10-08 | 51.83 | 52.35 | 51.03 | 52.35 | 224,419 | +1.18% |
| 2026-10-07 | 50.73 | 52.27 | 50.26 | 51.74 | 148,660 | +2.09% |
| 2026-10-06 | 52.03 | 52.03 | 50.31 | 50.68 | 149,444 | -2.16% |
| 2026-10-05 | 52.47 | 52.73 | 51.77 | 51.8 | 140,318 | -2.01% |
| 2026-10-02 | 54.1 | 54.76 | 52.51 | 52.86 | 139,791 | -2.20% |
| 2026-10-01 | 53.08 | 54.94 | 53.05 | 54.05 | 203,542 | +3.03% |
| 2026-09-30 | 51.91 | 52.61 | 50.93 | 52.46 | 239,540 | +1.12% |
| 2026-09-29 | 50.93 | 52.06 | 50.535 | 51.88 | 177,474 | +1.17% |
| 2026-09-28 | 51.18 | 51.76 | 50.95 | 51.28 | 146,948 | -0.54% |
| 2026-09-25 | 50.88 | 51.58 | 50.87 | 51.56 | 205,069 | +0.41% |
| 2026-09-24 | 52.18 | 52.99 | 49.66 | 51.35 | 199,241 | -1.38% |
| 2026-09-23 | 51.94 | 53.415 | 51.41 | 52.07 | 177,580 | +0.15% |
| 2026-09-22 | 52.32 | 52.59 | 51.06 | 51.99 | 250,089 | +0.79% |
| 2026-09-21 | 51.89 | 52.235 | 51.16 | 51.58 | 278,913 | -0.58% |
| 2026-09-18 | 51.62 | 52.15 | 50.36 | 51.88 | 471,131 | +0.54% |
| 2026-09-17 | 52.46 | 52.783 | 50.97 | 51.6 | 250,201 | -1.13% |
| 2026-09-16 | 51.33 | 52.21 | 50.984 | 52.19 | 208,638 | +0.62% |
| 2026-09-15 | 51.59 | 52.52 | 51.46 | 51.87 | 194,829 | -0.77% |
| 2026-09-14 | 52.4 | 52.76 | 51.16 | 52.27 | 208,036 | +2.01% |
| 2026-09-11 | 51.53 | 51.53 | 50.51 | 51.24 | 246,517 | +0.29% |
| 2026-09-10 | 51.58 | 52.24 | 50.35 | 51.49 | 268,450 | +0.27% |
| 2026-09-09 | 51.01 | 51.51 | 49.64 | 51.35 | 242,584 | +0.41% |
| 2026-09-08 | 53.85 | 53.85 | 50.395 | 51.14 | 303,484 | -6.22% |
| 2026-09-04 | 53.03 | 54.53 | 52.88 | 54.53 | 423,681 | +1.08% |
| 2026-09-03 | 54.28 | 54.705 | 52.95 | 53.95 | 449,313 | -0.17% |
| 2026-09-02 | 54.7 | 55.86 | 53.73 | 54.04 | 239,541 | -1.55% |
| 2026-09-01 | 57.5 | 58.31 | 54.43 | 54.89 | 343,703 | -4.67% |
| 2026-08-31 | 57.67 | 58.075 | 56.68 | 57.58 | 305,941 | -0.90% |
| 2026-08-28 | 58.33 | 59.285 | 56.21 | 58.1 | 203,624 | +0.31% |
| 2026-08-27 | 57.09 | 57.92 | 56.654 | 57.92 | 198,163 | +1.61% |
| 2026-08-26 | 57.31 | 58.33 | 56.25 | 57 | 325,443 | -1.08% |
| 2026-08-25 | 57.3 | 57.935 | 56.85 | 57.62 | 161,309 | -0.12% |
| 2026-08-24 | 58.79 | 59.48 | 57.42 | 57.69 | 210,893 | -1.20% |
| 2026-08-21 | 58.03 | 58.97 | 57.42 | 58.39 | 227,485 | +0.45% |
| 2026-08-20 | 58.11 | 59.48 | 57.84 | 58.13 | 200,212 | -0.94% |
| 2026-08-19 | 58.16 | 60.05 | 57.85 | 58.68 | 200,144 | +0.67% |
| 2026-08-18 | 57.89 | 58.59 | 57.4 | 58.29 | 179,722 | +2.16% |
| 2026-08-17 | 57.46 | 57.59 | 56.05 | 57.06 | 206,967 | -1.76% |
| 2026-08-14 | 60.95 | 61 | 57.43 | 58.08 | 427,042 | -3.92% |
| 2026-08-13 | 58.13 | 60.65 | 57.79 | 60.45 | 349,855 | +4.75% |
| 2026-08-12 | 57.08 | 58.24 | 56.56 | 57.71 | 213,219 | -0.41% |
| 2026-08-11 | 58.72 | 58.72 | 57.72 | 57.95 | 157,693 | +0.17% |
| 2026-08-10 | 58.7 | 59.11 | 57.23 | 57.85 | 345,365 | -2.10% |
| 2026-08-07 | 57.97 | 59.89 | 57.61 | 59.09 | 220,518 | +0.94% |
| 2026-08-06 | 58.54 | 58.69 | 57.3 | 58.54 | 205,366 | -0.15% |
| 2026-08-05 | 58.8 | 58.82 | 56.69 | 58.63 | 202,529 | +0.96% |
| 2026-08-04 | 56.71 | 58.25 | 56.68 | 58.07 | 206,260 | +0.76% |
| 2026-08-03 | 56.81 | 58.99 | 56.78 | 57.63 | 260,174 | +1.51% |
| 2026-07-31 | 55.78 | 56.8 | 54.097 | 56.77 | 260,583 | -0.07% |
| 2026-07-30 | 57.69 | 58.1 | 55.334 | 56.81 | 219,069 | -3.81% |
| 2026-07-29 | 58.66 | 61.68 | 58 | 59.06 | 317,887 | +0.97% |
| 2026-07-28 | 56.58 | 59.99 | 56.275 | 58.49 | 502,214 | +0.62% |
| 2026-07-27 | 55.91 | 58.79 | 55.91 | 58.13 | 483,133 | +5.46% |
| 2026-07-24 | 56.69 | 57.26 | 54.58 | 55.12 | 384,379 | -2.77% |
| 2026-07-23 | 58.08 | 58.09 | 55.88 | 56.69 | 207,791 | -1.94% |
| 2026-07-22 | 58.06 | 58.46 | 57.07 | 57.81 | 121,371 | +0.59% |
| 2026-07-21 | 56.92 | 58.76 | 56.64 | 57.47 | 165,206 | -0.73% |
| 2026-07-20 | 58.15 | 58.97 | 56.89 | 57.89 | 246,774 | -1.14% |
| 2026-07-17 | 59.21 | 60.7 | 56.82 | 58.56 | 306,155 | -0.26% |
| 2026-07-16 | 57.16 | 59.64 | 57.14 | 58.71 | 462,058 | +5.80% |
| 2026-07-15 | 56.1 | 57.3 | 55.2 | 55.49 | 353,793 | -0.32% |
| 2026-07-14 | 55.18 | 56 | 54.505 | 55.67 | 183,211 | -0.64% |
| 2026-07-13 | 54.82 | 56.36 | 54.7 | 56.03 | 349,553 | +2.56% |
| 2026-07-10 | 54.04 | 54.73 | 53.27 | 54.63 | 234,762 | +3.25% |
| 2026-07-09 | 52.05 | 53.21 | 52.05 | 52.91 | 137,296 | +0.02% |
| 2026-07-08 | 54.22 | 54.22 | 52.585 | 52.9 | 186,131 | -2.76% |
| 2026-07-07 | 51.08 | 55.06 | 51.08 | 54.4 | 507,731 | +7.77% |
| 2026-07-06 | 50.99 | 51.4 | 50.08 | 50.48 | 146,630 | -0.88% |
| 2026-07-02 | 50.76 | 51.35 | 50.43 | 50.93 | 123,616 | +0.61% |
| 2026-07-01 | 47.25 | 51 | 47.25 | 50.62 | 180,783 | +7.89% |
| 2026-06-30 | 49.12 | 49.12 | 46.56 | 46.92 | 237,035 | -5.04% |
| 2026-06-29 | 49.27 | 49.73 | 48.45 | 49.41 | 169,220 | -0.20% |
| 2026-06-26 | 47.41 | 49.65 | 47.295 | 49.51 | 356,400 | +5.18% |
| 2026-06-25 | 46.6 | 47.64 | 46.01 | 47.07 | 114,113 | +0.30% |
| 2026-06-24 | 45.78 | 47.025 | 45.57 | 46.93 | 141,456 | +2.98% |
| 2026-06-23 | 44.53 | 45.905 | 44.195 | 45.57 | 160,178 | +3.71% |
| 2026-06-22 | 44.97 | 45.345 | 43.68 | 43.94 | 196,179 | -3.19% |
| 2026-06-18 | 45.91 | 46.515 | 43.84 | 45.39 | 220,496 | -2.85% |
| 2026-06-17 | 47.62 | 48.94 | 46.42 | 46.72 | 164,798 | -2.28% |
| 2026-06-16 | 47.88 | 48.67 | 47.16 | 47.81 | 136,691 | +0.29% |
| 2026-06-15 | 49.16 | 50.46 | 47.62 | 47.67 | 212,033 | -4.66% |
| 2026-06-12 | 49.04 | 50.7 | 48.51 | 50 | 153,589 | +1.01% |
| 2026-06-11 | 49.23 | 49.97 | 48.925 | 49.9 | 133,989 | +1.51% |
| 2026-06-10 | 48.13 | 49.77 | 47.77 | 49.16 | 176,993 | +2.65% |
| 2026-06-09 | 47.9 | 48.465 | 46.96 | 47.89 | 170,271 | +0.00% |
| 2026-06-08 | 47.82 | 48.58 | 47.57 | 47.89 | 150,354 | +0.72% |
| 2026-06-05 | 48.46 | 48.525 | 47.39 | 47.55 | 131,396 | -1.06% |
| 2026-06-04 | 47.65 | 48.49 | 47.31 | 48.06 | 130,414 | +3.53% |
| 2026-06-03 | 47.1 | 47.12 | 45.85 | 46.42 | 151,692 | -3.11% |
| 2026-06-02 | 47.25 | 48.2 | 46.73 | 47.91 | 161,008 | -0.60% |
| 2026-06-01 | 47.6 | 48.81 | 47.06 | 48.2 | 203,628 | +2.58% |
| 2026-05-29 | 44.72 | 47.02 | 43.621 | 46.99 | 354,602 | +5.12% |
| 2026-05-28 | 43.37 | 44.95 | 43 | 44.7 | 273,852 | +4.03% |
| 2026-05-27 | 41.65 | 43.1 | 41.57 | 42.97 | 161,079 | +3.17% |
| 2026-05-26 | 41.36 | 41.864 | 40.91 | 41.65 | 247,179 | +0.29% |
| 2026-05-22 | 41.48 | 42.77 | 41.13 | 41.53 | 156,886 | +1.00% |
| 2026-05-21 | 40.16 | 41.2 | 39.68 | 41.12 | 192,107 | +1.33% |
| 2026-05-20 | 39.96 | 41.17 | 39.5 | 40.58 | 209,024 | +0.42% |
| 2026-05-19 | 40.76 | 41.613 | 40.04 | 40.41 | 105,855 | -0.59% |
| 2026-05-18 | 38.59 | 41.07 | 38.59 | 40.65 | 199,133 | +2.94% |
| 2026-05-15 | 38.9 | 40.72 | 38.9 | 39.49 | 172,492 | +0.03% |
| 2026-05-14 | 39.69 | 40.68 | 39.2 | 39.48 | 172,736 | +0.18% |
| 2026-05-13 | 40.29 | 40.555 | 38.64 | 39.41 | 189,550 | -3.22% |
| 2026-05-12 | 42.44 | 42.585 | 40.25 | 40.72 | 254,755 | -3.30% |