Kforce Inc (KFRC)
NYSE:KFRC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
29.96
30.50
29.16
29.35
29.35
-0.88%
142,072
0.57
Apr 07, 2026
29.71
29.96
29.36
29.61
29.61
-0.07%
189,726
0.76
Apr 06, 2026
29.92
29.96
29.47
29.63
29.63
-0.97%
155,077
0.62
Apr 03, 2026
29.12
30.09
28.78
29.92
29.92
0.00%
0
0.00
Apr 02, 2026
29.12
30.09
28.78
29.92
29.92
+2.82%
150,719
0.60
Apr 01, 2026
29.12
29.29
27.99
29.10
29.10
-0.48%
176,478
0.70
Mar 31, 2026
29.90
30.33
29.19
29.24
29.24
-0.88%
240,795
0.97
Mar 30, 2026
28.70
29.63
28.59
29.50
29.50
+4.02%
170,745
0.69
Mar 27, 2026
28.57
28.84
28.20
28.36
28.36
-1.18%
210,943
0.85
Mar 26, 2026
27.79
29.08
27.79
28.70
28.70
+2.72%
185,735
0.75
Mar 25, 2026
28.01
28.21
27.01
27.94
27.94
+0.72%
182,276
0.74
Mar 24, 2026
27.13
27.96
26.65
27.74
27.74
+0.87%
223,535
0.92
Mar 23, 2026
26.98
27.99
26.28
27.50
27.50
+4.25%
276,527
1.15
Mar 20, 2026
26.23
26.84
26.03
26.38
26.38
+0.46%
1,218,924
5.42
Mar 19, 2026
25.46
26.56
25.46
26.26
26.26
+1.66%
293,110
1.31
Mar 18, 2026
25.99
26.42
25.69
25.83
25.83
-1.30%
232,442
1.02
Mar 17, 2026
26.44
27.39
26.16
26.17
26.17
+0.23%
226,787
0.99
Mar 16, 2026
26.20
26.65
25.60
26.11
26.11
+0.35%
384,591
1.69
Mar 13, 2026
25.97
26.61
25.58
26.02
26.02
+1.17%
420,950
1.87
Mar 12, 2026
25.91
26.86
25.51
25.72
25.72
-1.64%
437,426
1.96
Mar 11, 2026
25.79
26.17
25.28
26.15
26.15
+0.38%
292,210
1.30
Mar 10, 2026
26.08
26.24
25.07
26.05
26.05
-0.91%
285,126
1.28
Mar 09, 2026
26.90
26.96
25.60
26.29
26.29
-3.84%
429,996
1.93
Mar 06, 2026
27.18
27.45
26.03
27.34
27.34
-0.32%
218,978
0.98
Mar 05, 2026
26.90
28.17
26.90
27.83
27.43
+2.65%
299,626
1.35
Mar 04, 2026
27.25
27.62
26.67
27.11
26.72
-0.26%
256,553
1.15
Mar 03, 2026
26.01
27.20
25.70
27.18
26.79
+2.80%
305,981
1.39
Mar 02, 2026
26.58
27.20
25.77
26.44
26.06
-2.15%
274,124
1.25
Feb 27, 2026
26.39
27.04
25.67
27.02
26.63
+0.86%
367,523
1.70
Feb 26, 2026
26.13
27.56
26.03
26.79
26.40
+2.52%
385,607
1.80
Feb 25, 2026
26.06
26.36
25.25
26.13
25.75
+0.73%
216,297
1.02
Feb 24, 2026
26.22
27.12
25.84
25.94
25.57
-1.37%
275,402
1.32
Feb 23, 2026
28.51
28.51
26.23
26.30
25.92
-7.85%
277,962
1.34
Feb 20, 2026
28.64
29.59
28.18
28.54
28.13
-0.84%
272,760
1.33
Feb 19, 2026
28.17
28.79
27.70
28.78
28.37
+0.77%
283,828
1.38
Feb 18, 2026
28.13
28.74
27.90
28.56
28.15
+1.38%
313,703
1.53
Feb 17, 2026
28.99
29.07
27.62
28.17
27.77
-2.69%
363,160
1.79
Feb 16, 2026
29.62
29.86
28.64
28.95
28.53
0.00%
0
0.00
Feb 13, 2026
29.62
29.86
28.64
28.95
28.53
-0.79%
300,713
1.47
Feb 12, 2026
30.51
30.57
27.39
29.18
28.76
-5.01%
382,370
1.89
Feb 11, 2026
34.27
34.27
30.53
30.72
30.28
-9.49%
190,265
0.94
Feb 10, 2026
34.12
34.36
33.41
33.94
33.45
+0.18%
173,541
0.85
Feb 09, 2026
35.98
35.98
33.70
33.88
33.39
-6.10%
170,563
0.83
Feb 06, 2026
36.77
37.24
35.99
36.08
35.56
-1.61%
176,476
0.85
Feb 05, 2026
36.54
37.30
36.13
36.67
36.14
+0.38%
226,901
1.09
Feb 04, 2026
35.55
36.69
35.51
36.53
36.00
+3.54%
218,701
1.04
Feb 03, 2026
33.70
37.84
33.70
35.28
34.77
-3.82%
403,916
1.94
Feb 02, 2026
35.52
36.81
34.99
36.68
36.15
+3.82%
296,236
1.40
Jan 30, 2026
33.25
35.96
33.22
35.33
34.82
+7.29%
311,313
1.39
Jan 29, 2026
32.86
33.38
32.53
32.93
32.46
+1.23%
233,518
1.02
Rows: