Education
About Us
Working with TipRanks
Follow Us
Kforce Inc (KFRC)
NYSE:KFRC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
31.24
31.31
30.45
30.66
30.66
-2.73%
409,026
1.53
Dec 18, 2025
31.76
32.12
31.31
31.52
31.52
+0.03%
317,099
1.17
Dec 17, 2025
30.99
31.87
30.99
31.51
31.51
+0.70%
294,626
1.09
Dec 16, 2025
30.91
31.60
30.83
31.29
31.29
+1.33%
304,654
1.13
Dec 15, 2025
31.24
31.44
30.25
30.88
30.88
-0.03%
305,472
1.13
Dec 12, 2025
31.09
31.48
30.45
30.89
30.89
-0.10%
376,068
1.40
Dec 11, 2025
30.79
31.29
30.38
30.92
30.92
+1.18%
194,149
0.72
Dec 10, 2025
29.84
30.65
29.28
30.56
30.56
+2.62%
422,690
1.58
Dec 09, 2025
29.13
30.11
29.07
29.78
29.78
+1.95%
203,072
0.76
Dec 08, 2025
30.10
30.30
28.94
29.21
29.21
-2.18%
304,604
1.14
Dec 05, 2025
29.18
29.96
28.96
29.86
29.86
+1.78%
246,765
0.93
Dec 04, 2025
30.16
30.16
29.45
29.73
29.34
+0.15%
172,867
0.65
Dec 03, 2025
29.74
30.42
29.47
30.08
29.68
+2.59%
228,640
0.86
Dec 02, 2025
30.04
30.30
29.06
29.71
29.32
+0.15%
170,934
0.64
Dec 01, 2025
29.14
30.10
29.00
30.06
29.66
+3.61%
259,712
0.97
Nov 28, 2025
29.92
30.01
29.27
29.40
29.01
+0.31%
71,706
0.27
Nov 26, 2025
29.80
30.06
29.34
29.70
29.31
+1.06%
201,938
0.74
Nov 25, 2025
29.85
30.40
29.70
29.78
29.39
+2.40%
162,918
0.58
Nov 24, 2025
29.69
29.69
29.04
29.47
29.08
+0.07%
303,236
1.09
Nov 21, 2025
28.28
30.28
28.12
29.84
29.45
+7.30%
278,630
1.00
Nov 20, 2025
28.22
28.82
27.64
28.18
27.81
+2.13%
266,929
0.95
Nov 19, 2025
29.23
29.68
27.91
27.96
27.59
-2.44%
258,377
0.92
Nov 18, 2025
29.33
29.75
28.66
29.04
28.66
-0.08%
171,532
0.61
Nov 17, 2025
29.82
29.97
29.29
29.45
29.06
+0.14%
204,611
0.72
Nov 14, 2025
30.32
30.32
29.18
29.80
29.41
-0.18%
215,730
0.76
Nov 13, 2025
30.86
31.47
29.90
30.25
29.85
-1.19%
275,570
0.97
Nov 12, 2025
31.15
31.32
30.60
31.02
30.61
+0.75%
229,739
0.81
Nov 11, 2025
30.10
31.35
30.10
31.20
30.79
+5.03%
269,945
0.95
Nov 10, 2025
30.40
30.55
29.36
30.10
29.70
+1.23%
264,097
0.93
Nov 07, 2025
30.26
30.92
29.97
30.13
29.73
+0.80%
335,399
1.18
Nov 06, 2025
30.36
30.61
29.53
30.29
29.89
-0.96%
350,040
1.24
Nov 05, 2025
31.32
31.86
29.40
30.99
30.58
-0.56%
516,531
1.86
Nov 04, 2025
29.30
34.98
29.30
31.58
31.16
+30.40%
1,086,464
4.10
Nov 03, 2025
25.31
25.60
24.49
24.54
24.22
-1.71%
461,046
1.77
Oct 31, 2025
25.00
25.39
24.62
25.30
24.97
+2.14%
373,372
1.44
Oct 30, 2025
25.31
25.45
25.03
25.10
24.77
+0.29%
296,541
1.14
Oct 29, 2025
26.30
26.82
25.26
25.36
25.03
-3.07%
256,513
0.98
Oct 28, 2025
27.60
27.64
26.39
26.51
26.16
-3.06%
355,485
1.33
Oct 27, 2025
27.91
28.13
27.50
27.71
27.35
+0.93%
215,972
0.77
Oct 24, 2025
28.02
28.02
27.50
27.82
27.46
+2.29%
193,842
0.69
Oct 23, 2025
27.78
28.00
27.12
27.56
27.20
-0.54%
193,797
0.68
Oct 22, 2025
28.36
28.64
27.98
28.08
27.71
-0.13%
178,584
0.63
Oct 21, 2025
27.68
28.65
27.38
28.49
28.12
+4.18%
178,092
0.63
Oct 20, 2025
27.54
27.74
27.20
27.71
27.35
+3.08%
215,455
0.76
Oct 17, 2025
27.69
28.29
27.00
27.24
26.88
-0.06%
220,494
0.78
Oct 16, 2025
27.66
27.83
26.90
27.62
27.26
+0.46%
274,994
0.98
Oct 15, 2025
28.32
28.57
27.81
27.86
27.49
-0.18%
155,615
0.55
Oct 14, 2025
27.64
28.52
27.57
28.28
27.91
+2.64%
203,981
0.73
Oct 13, 2025
27.89
28.13
27.62
27.92
27.55
+1.77%
205,472
0.73
Oct 10, 2025
28.90
29.24
27.60
27.80
27.44
-2.76%
232,163
0.83
Rows: