Kforce Inc (KFRC)
NYSE:KFRC
Want to see KFRC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
39.96
41.17
39.50
40.58
40.58
+0.42%
209,024
0.71
May 19, 2026
40.76
41.61
40.04
40.41
40.41
-0.59%
105,855
0.36
May 18, 2026
38.59
41.07
38.59
40.65
40.65
+2.94%
199,133
0.67
May 15, 2026
38.90
40.72
38.90
39.49
39.49
+0.03%
172,492
0.57
May 14, 2026
39.69
40.68
39.20
39.48
39.48
+0.18%
172,736
0.58
May 13, 2026
40.29
40.56
38.64
39.41
39.41
-3.22%
189,550
0.63
May 12, 2026
42.44
42.59
40.25
40.72
40.72
-3.30%
254,755
0.84
May 11, 2026
43.65
44.08
42.11
42.11
42.11
-3.11%
233,474
0.77
May 08, 2026
43.30
43.58
41.50
43.46
43.46
+0.46%
184,930
0.61
May 07, 2026
42.27
44.12
42.27
43.26
43.26
+2.78%
211,782
0.70
May 06, 2026
43.47
43.47
42.03
42.09
42.09
-4.14%
193,842
0.64
May 05, 2026
43.43
43.91
42.49
43.91
43.91
+1.81%
175,555
0.58
May 04, 2026
44.00
45.05
42.69
43.13
43.13
-2.04%
268,753
0.89
May 01, 2026
45.73
45.94
43.96
44.03
44.03
-2.61%
284,432
0.94
Apr 30, 2026
45.94
46.50
44.16
45.21
45.21
-3.23%
379,619
1.26
Apr 29, 2026
46.07
47.50
44.51
46.72
46.72
+1.85%
596,262
2.00
Apr 28, 2026
40.00
46.74
39.24
45.87
45.87
+43.30%
1,768,874
6.47
Apr 27, 2026
32.24
33.19
31.10
32.01
32.01
-1.23%
539,899
2.02
Apr 24, 2026
31.77
32.88
31.20
32.41
32.41
+1.15%
479,720
1.83
Apr 23, 2026
34.00
34.00
31.54
32.04
32.04
-6.32%
538,818
2.11
Apr 22, 2026
33.28
34.22
33.26
34.20
34.20
+3.04%
257,899
1.02
Apr 21, 2026
32.48
33.50
32.40
33.19
33.19
+7.34%
292,131
1.16
Apr 20, 2026
30.86
31.34
30.43
30.92
30.92
+1.18%
242,918
0.97
Apr 17, 2026
31.39
31.82
30.52
30.56
30.56
-1.39%
154,988
0.62
Apr 16, 2026
30.70
31.51
30.39
30.99
30.99
+0.55%
129,067
0.52
Apr 15, 2026
29.80
30.94
29.80
30.82
30.82
+3.35%
119,163
0.48
Apr 14, 2026
29.57
30.01
29.14
29.82
29.82
+0.57%
188,437
0.76
Apr 13, 2026
28.22
30.07
28.08
29.65
29.65
+5.03%
180,498
0.72
Apr 10, 2026
29.96
30.11
28.14
28.23
28.23
-6.03%
175,202
0.70
Apr 09, 2026
29.07
30.08
28.42
30.04
30.04
+2.35%
189,970
0.76
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
Rows: