Kforce Inc.
55.75
0.70 (1.27%)
At close: Jan 14, 2025, 3:59 PM
54.80
-1.70%
Pre-market Jan 15, 2025, 07:21 AM EST

KFRC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 55.10 55.90 54.92 55.68 0.63 1.14% 55,265
Jan 13, 2025 53.40 55.23 53.32 55.05 1.29 2.40% 95,357
Jan 10, 2025 54.79 55.13 53.63 53.76 -2.01 -3.60% 96,571
Jan 8, 2025 55.01 55.79 54.75 55.77 0.16 0.29% 77,134
Jan 7, 2025 56.15 56.80 55.05 55.61 -0.44 -0.79% 62,327
Jan 6, 2025 56.30 57.11 56.02 56.05 -0.28 -0.50% 136,064
Jan 3, 2025 55.43 56.44 55.19 56.33 0.93 1.68% 66,699
Jan 2, 2025 57.35 57.51 55.30 55.40 -1.30 -2.29% 59,116
Dec 31, 2024 56.72 56.86 56.11 56.70 0.15 0.27% 84,668
Dec 30, 2024 56.43 56.97 55.86 56.55 -0.16 -0.28% 74,260
Dec 27, 2024 56.67 57.39 56.17 56.71 -0.31 -0.54% 86,519
Dec 26, 2024 56.38 57.14 56.14 57.02 0.40 0.71% 51,289
Dec 24, 2024 55.88 56.69 55.72 56.62 0.55 0.98% 45,350
Dec 23, 2024 56.22 56.46 55.69 56.07 -0.14 -0.25% 90,432
Dec 20, 2024 55.57 57.12 55.57 56.21 -0.14 -0.25% 187,669
Dec 19, 2024 57.07 57.40 55.89 56.35 -0.21 -0.37% 108,756
Dec 18, 2024 58.81 58.95 56.28 56.56 -1.93 -3.30% 113,739
Dec 17, 2024 58.79 59.40 58.09 58.49 -0.48 -0.81% 82,841
Dec 16, 2024 59.97 60.03 58.90 58.97 -0.81 -1.35% 107,403
Dec 13, 2024 59.40 59.91 58.67 59.78 0.50 0.84% 84,590
Dec 12, 2024 60.07 60.07 58.73 59.28 -0.80 -1.33% 65,830
Dec 11, 2024 61.39 61.39 60.00 60.08 -0.62 -1.02% 99,144
Dec 10, 2024 60.51 61.38 59.32 60.70 -0.08 -0.13% 104,961
Dec 9, 2024 59.56 61.03 59.44 60.78 1.04 1.74% 110,733
Dec 6, 2024 60.97 61.03 59.26 59.74 -1.00 -1.65% 93,300
Dec 5, 2024 61.52 61.52 60.58 60.74 -0.91 -1.48% 113,900
Dec 4, 2024 61.60 61.74 60.95 61.65 0.58 0.95% 106,900
Dec 3, 2024 61.77 61.81 60.35 61.07 -0.46 -0.75% 138,600
Dec 2, 2024 60.12 61.84 59.26 61.53 1.54 2.57% 172,100
Nov 29, 2024 59.88 60.04 59.08 59.99 0.35 0.59% 56,700
Nov 27, 2024 60.35 60.68 59.49 59.64 -0.28 -0.47% 46,200
Nov 26, 2024 59.68 60.01 58.49 59.92 -0.14 -0.23% 82,100
Nov 25, 2024 58.74 61.06 58.74 60.06 1.74 2.98% 128,600
Nov 22, 2024 59.03 59.54 58.16 58.32 -0.20 -0.34% 106,200
Nov 21, 2024 58.40 59.14 57.55 58.52 0.54 0.93% 88,000
Nov 20, 2024 57.43 58.05 56.77 57.98 0.12 0.21% 79,000
Nov 19, 2024 57.83 58.10 57.21 57.86 -0.49 -0.84% 102,800
Nov 18, 2024 58.47 58.80 57.88 58.35 0.17 0.29% 93,000
Nov 15, 2024 59.90 59.90 57.89 58.18 -1.23 -2.07% 92,100
Nov 14, 2024 61.00 61.07 59.16 59.41 -1.28 -2.11% 406,900
Nov 13, 2024 61.41 61.41 60.33 60.69 -0.33 -0.54% 125,100
Nov 12, 2024 61.29 62.05 60.86 61.02 -0.89 -1.44% 87,900
Nov 11, 2024 61.66 62.35 61.45 61.91 0.69 1.13% 110,200
Nov 8, 2024 62.48 62.48 60.84 61.22 -0.94 -1.51% 75,600
Nov 7, 2024 62.31 62.80 61.72 62.16 -0.31 -0.50% 134,200
Nov 6, 2024 60.95 62.59 59.99 62.47 4.04 6.91% 204,700
Nov 5, 2024 57.80 58.53 57.55 58.43 0.59 1.02% 103,800
Nov 4, 2024 55.87 57.85 55.83 57.84 1.99 3.56% 175,900
Nov 1, 2024 57.96 57.99 55.42 55.85 -1.94 -3.36% 143,700
Oct 31, 2024 58.34 58.34 57.36 57.79 -0.61 -1.04% 187,200

Create Price Alert on KFRC

Your price alert will notify you when the stock price is above 55.75.

Add to Watchlist