Kforce Inc.

48.67
-0.34 (-0.69%)
At close: Mar 31, 2025, 12:19 PM

Kforce Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 49.15 49.75 48.48 49.01 -0.51 -1.03% 70,268
Mar 27, 2025 49.30 50.08 48.38 49.52 0.65 1.33% 125,100
Mar 26, 2025 48.62 49.51 48.18 48.87 0.31 0.64% 91,300
Mar 25, 2025 49.01 49.03 48.17 48.56 -0.47 -0.96% 120,200
Mar 24, 2025 48.77 49.25 48.47 49.03 0.61 1.26% 136,207
Mar 21, 2025 48.61 48.88 47.63 48.42 -0.79 -1.61% 417,900
Mar 20, 2025 50.24 50.60 49.18 49.21 -1.37 -2.71% 105,000
Mar 19, 2025 50.72 51.13 49.66 50.58 -0.10 -0.20% 101,500
Mar 18, 2025 50.16 50.82 49.88 50.68 0.31 0.62% 98,200
Mar 17, 2025 50.57 51.12 49.84 50.37 -0.30 -0.59% 106,700
Mar 14, 2025 49.31 50.79 48.21 50.67 1.52 3.09% 106,800
Mar 13, 2025 49.36 49.68 48.85 49.15 -0.07 -0.14% 167,000
Mar 12, 2025 51.49 51.72 49.19 49.22 -2.40 -4.65% 170,000
Mar 11, 2025 51.81 52.09 51.07 51.62 0.14 0.27% 149,100
Mar 10, 2025 51.26 52.50 50.80 51.48 0.33 0.65% 214,000
Mar 7, 2025 49.99 51.48 49.77 51.15 0.72 1.43% 134,600
Mar 6, 2025 49.33 50.76 49.11 50.43 0.90 1.82% 153,900
Mar 5, 2025 49.10 49.83 48.76 49.53 0.36 0.73% 200,000
Mar 4, 2025 48.90 49.98 48.56 49.17 0.00 0.00% 206,500
Mar 3, 2025 49.92 50.44 48.94 49.17 -0.95 -1.90% 146,100
Feb 28, 2025 50.12 50.52 49.48 50.12 0.13 0.26% 150,100
Feb 27, 2025 49.27 50.08 49.03 49.99 0.46 0.93% 103,200
Feb 26, 2025 49.66 50.36 49.00 49.53 -0.48 -0.96% 144,100
Feb 25, 2025 49.28 50.71 49.01 50.01 1.09 2.23% 168,200
Feb 24, 2025 48.60 49.20 48.03 48.92 0.40 0.82% 91,600
Feb 21, 2025 49.58 49.58 48.18 48.52 -0.64 -1.30% 94,400
Feb 20, 2025 49.40 50.00 49.09 49.16 -0.49 -0.99% 107,900
Feb 19, 2025 48.63 49.95 48.63 49.65 0.82 1.68% 113,200
Feb 18, 2025 49.79 49.86 48.59 48.83 -1.11 -2.22% 217,300
Feb 14, 2025 50.53 50.67 49.75 49.94 -0.30 -0.60% 122,500
Feb 13, 2025 50.20 50.83 49.56 50.24 0.44 0.88% 129,700
Feb 12, 2025 50.72 50.96 49.79 49.80 -1.67 -3.24% 157,600
Feb 11, 2025 51.00 51.75 50.97 51.47 0.17 0.33% 117,500
Feb 10, 2025 51.82 52.16 51.15 51.30 -0.31 -0.60% 110,300
Feb 7, 2025 52.01 52.57 51.11 51.61 -0.78 -1.49% 234,000
Feb 6, 2025 53.83 54.37 52.08 52.39 -1.41 -2.62% 105,500
Feb 5, 2025 54.55 54.55 53.72 53.80 -0.50 -0.92% 142,300
Feb 4, 2025 55.18 55.40 53.15 54.30 0.55 1.02% 183,300
Feb 3, 2025 55.00 55.07 53.62 53.75 -1.98 -3.55% 316,400
Jan 31, 2025 55.85 56.64 55.10 55.73 -0.26 -0.46% 145,700
Jan 30, 2025 56.02 56.23 55.55 55.99 0.06 0.11% 161,500
Jan 29, 2025 56.09 56.73 55.56 55.93 -0.37 -0.66% 60,700
Jan 28, 2025 56.68 57.30 55.96 56.30 -0.63 -1.11% 81,600
Jan 27, 2025 56.06 57.35 55.40 56.93 1.23 2.21% 82,500
Jan 24, 2025 55.26 56.15 55.15 55.70 -0.10 -0.18% 70,100
Jan 23, 2025 55.79 56.18 55.44 55.80 -0.04 -0.07% 70,000
Jan 22, 2025 56.65 57.31 55.80 55.84 -1.05 -1.85% 68,300
Jan 21, 2025 56.84 57.24 56.74 56.89 0.61 1.08% 75,400
Jan 17, 2025 57.13 57.13 55.73 56.28 -0.23 -0.41% 55,400
Jan 16, 2025 56.20 56.79 56.04 56.51 0.24 0.43% 51,700