Education
About Us
Working with TipRanks
Follow Us
Kforce Inc (KFRC)
NYSE:KFRC
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
34.47
34.52
33.81
34.07
34.07
-1.56%
155,918
0.61
Jan 15, 2026
34.10
34.75
33.93
34.61
34.61
+2.31%
137,019
0.54
Jan 14, 2026
33.23
34.17
33.17
33.83
33.83
+1.23%
220,454
0.87
Jan 13, 2026
34.37
34.74
33.28
33.42
33.42
-2.71%
171,177
0.67
Jan 12, 2026
33.99
34.66
33.99
34.35
34.35
+0.53%
143,918
0.56
Jan 09, 2026
33.39
34.24
33.00
34.17
34.17
+2.34%
141,293
0.55
Jan 08, 2026
32.12
33.50
32.12
33.39
33.39
+3.50%
187,340
0.73
Jan 07, 2026
32.50
32.91
32.01
32.26
32.26
-1.01%
128,162
0.49
Jan 06, 2026
31.43
32.60
31.43
32.59
32.59
+2.39%
160,138
0.61
Jan 05, 2026
31.40
32.74
31.40
31.83
31.83
+1.60%
244,844
0.94
Jan 02, 2026
31.37
31.57
30.40
31.33
31.33
+1.33%
203,191
0.78
Dec 31, 2025
31.36
31.82
30.82
30.92
30.92
-1.50%
138,641
0.53
Dec 30, 2025
31.78
31.90
31.34
31.39
31.39
-1.54%
165,571
0.64
Dec 29, 2025
31.47
31.91
31.32
31.88
31.88
+1.50%
162,165
0.62
Dec 26, 2025
31.00
31.46
30.75
31.41
31.41
+1.29%
170,232
0.64
Dec 24, 2025
30.45
31.06
30.39
31.01
31.01
+1.84%
108,113
0.41
Dec 23, 2025
31.09
31.09
30.37
30.45
30.45
-2.09%
177,742
0.66
Dec 22, 2025
30.64
31.75
30.63
31.10
31.10
+1.44%
254,371
0.95
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
Rows: