Kforce Inc. (KFRC)
NASDAQ: KFRC
· Real-Time Price · USD
30.07
0.11 (0.37%)
At close: Oct 03, 2025, 3:59 PM
30.09
0.07%
After-hours: Oct 03, 2025, 05:45 PM EDT
KFRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.97 | 30.69 | 29.82 | 30.09 | 30.09 | 0.43% | 130,129 |
| Oct 2, 2025 | 29.91 | 30.31 | 29.64 | 29.96 | 29.96 | -0.73% | 147,100 |
| Oct 1, 2025 | 29.64 | 30.35 | 29.64 | 30.18 | 30.18 | 0.67% | 179,616 |
| Sep 30, 2025 | 29.73 | 30.09 | 29.48 | 29.98 | 29.98 | 0.20% | 214,600 |
| Sep 29, 2025 | 30.04 | 30.32 | 29.62 | 29.92 | 29.92 | 0.30% | 273,800 |
| Sep 26, 2025 | 29.69 | 30.37 | 29.69 | 29.83 | 29.83 | 0.47% | 379,225 |
| Sep 25, 2025 | 30.58 | 30.58 | 29.54 | 29.69 | 29.69 | -3.10% | 201,400 |
| Sep 24, 2025 | 30.09 | 30.87 | 30.09 | 30.64 | 30.64 | 1.93% | 255,800 |
| Sep 23, 2025 | 30.51 | 31.13 | 29.94 | 30.06 | 30.06 | -1.41% | 312,123 |
| Sep 22, 2025 | 29.81 | 30.50 | 29.65 | 30.49 | 30.49 | 1.40% | 276,000 |
| Sep 19, 2025 | 30.85 | 30.85 | 29.96 | 30.07 | 30.07 | -2.34% | 505,132 |
| Sep 18, 2025 | 29.99 | 31.02 | 29.99 | 30.79 | 30.79 | 2.70% | 321,000 |
| Sep 17, 2025 | 30.66 | 31.53 | 29.96 | 29.98 | 29.98 | -2.31% | 326,200 |
| Sep 16, 2025 | 30.39 | 30.80 | 30.08 | 30.69 | 30.69 | 0.82% | 246,700 |
| Sep 15, 2025 | 30.71 | 30.77 | 30.02 | 30.44 | 30.44 | -0.07% | 251,509 |
| Sep 12, 2025 | 30.87 | 30.95 | 30.23 | 30.46 | 30.46 | -2.87% | 235,800 |
| Sep 11, 2025 | 29.90 | 31.36 | 29.71 | 31.36 | 30.97 | 6.09% | 320,100 |
| Sep 10, 2025 | 30.32 | 30.76 | 29.33 | 29.56 | 29.19 | -3.08% | 282,500 |
| Sep 9, 2025 | 31.14 | 31.48 | 30.42 | 30.50 | 30.12 | -1.77% | 207,500 |
| Sep 8, 2025 | 32.08 | 32.14 | 30.56 | 31.05 | 30.66 | -3.36% | 196,500 |
Page 1 of 136