Kforce Inc. (KFRC)
NASDAQ: KFRC
· Real-Time Price · USD
31.00
-1.13 (-3.52%)
At close: Sep 08, 2025, 3:59 PM
31.05
0.16%
After-hours: Sep 08, 2025, 06:09 PM EDT
KFRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.00 | 32.62 | 31.85 | 32.13 | 32.13 | 0.82% | 261,331 |
| Sep 4, 2025 | 30.90 | 31.87 | 30.67 | 31.87 | 31.87 | 3.14% | 237,600 |
| Sep 3, 2025 | 31.94 | 32.29 | 30.64 | 30.90 | 30.90 | -3.74% | 210,400 |
| Sep 2, 2025 | 32.26 | 32.70 | 31.73 | 32.10 | 32.10 | -1.53% | 180,900 |
| Aug 29, 2025 | 32.83 | 33.03 | 32.42 | 32.60 | 32.60 | 0.25% | 246,300 |
| Aug 28, 2025 | 32.92 | 32.95 | 31.84 | 32.52 | 32.52 | -0.43% | 526,521 |
| Aug 27, 2025 | 31.66 | 32.71 | 31.59 | 32.66 | 32.66 | 2.29% | 427,546 |
| Aug 26, 2025 | 32.75 | 33.15 | 31.74 | 31.93 | 31.93 | -2.71% | 270,300 |
| Aug 25, 2025 | 33.23 | 33.35 | 32.44 | 32.82 | 32.82 | -1.71% | 266,200 |
| Aug 22, 2025 | 31.66 | 33.97 | 31.32 | 33.39 | 33.39 | 6.37% | 499,800 |
| Aug 21, 2025 | 31.55 | 31.55 | 30.99 | 31.39 | 31.39 | -1.20% | 222,000 |
| Aug 20, 2025 | 32.55 | 32.81 | 31.72 | 31.77 | 31.77 | -2.07% | 259,800 |
| Aug 19, 2025 | 32.35 | 33.03 | 32.21 | 32.44 | 32.44 | 1.37% | 276,741 |
| Aug 18, 2025 | 32.43 | 32.68 | 31.93 | 32.00 | 32.00 | -0.78% | 223,100 |
| Aug 15, 2025 | 32.36 | 32.60 | 31.92 | 32.25 | 32.25 | 0.00% | 277,421 |
| Aug 14, 2025 | 32.94 | 33.28 | 31.90 | 32.25 | 32.25 | -3.59% | 255,400 |
| Aug 13, 2025 | 32.01 | 33.45 | 32.01 | 33.45 | 33.45 | 4.53% | 205,600 |
| Aug 12, 2025 | 31.30 | 32.22 | 30.56 | 32.00 | 32.00 | 3.13% | 369,629 |
| Aug 11, 2025 | 31.87 | 32.68 | 30.44 | 31.03 | 31.03 | -2.91% | 255,000 |
| Aug 8, 2025 | 31.91 | 32.65 | 31.62 | 31.96 | 31.96 | 0.82% | 247,300 |