Kforce Inc. (KFRC)
NASDAQ: KFRC
· Real-Time Price · USD
32.00
-0.25 (-0.78%)
At close: Aug 18, 2025, 3:59 PM
32.00
0.00%
After-hours: Aug 18, 2025, 06:15 PM EDT
KFRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 32.43 | 32.67 | 31.93 | 32.00 | 32.00 | -0.78% | 216,839 |
| 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 |
| Aug 7, 2025 | 32.81 | 32.93 | 31.69 | 31.70 | 31.70 | -2.46% | 231,515 |
| Aug 6, 2025 | 34.12 | 34.12 | 31.87 | 32.50 | 32.50 | -4.75% | 292,200 |
| Aug 5, 2025 | 34.58 | 34.58 | 33.82 | 34.12 | 34.12 | -0.73% | 185,500 |
| Aug 4, 2025 | 34.23 | 34.56 | 33.85 | 34.37 | 34.37 | 0.38% | 286,700 |
| Aug 1, 2025 | 34.85 | 34.85 | 33.28 | 34.24 | 34.24 | -1.75% | 352,800 |
| Jul 31, 2025 | 36.05 | 36.57 | 34.53 | 34.85 | 34.85 | -4.52% | 433,541 |
| Jul 30, 2025 | 38.76 | 39.15 | 36.02 | 36.50 | 36.50 | -4.80% | 660,539 |
| Jul 29, 2025 | 44.32 | 44.32 | 38.19 | 38.34 | 38.34 | -18.27% | 974,000 |
| Jul 28, 2025 | 46.34 | 47.48 | 45.86 | 46.91 | 46.91 | 0.99% | 390,800 |
| Jul 25, 2025 | 46.54 | 46.95 | 45.84 | 46.45 | 46.45 | 0.19% | 240,030 |
| Jul 24, 2025 | 45.19 | 46.46 | 44.53 | 46.36 | 46.36 | 2.98% | 309,900 |
| Jul 23, 2025 | 44.92 | 45.17 | 44.61 | 45.02 | 45.02 | 1.37% | 107,736 |
| Jul 22, 2025 | 42.93 | 44.46 | 42.75 | 44.41 | 44.41 | 3.91% | 145,400 |