Kforce Inc. - KFRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	30.45	31.01	31.01	31.06	30.39	108,106
December 23, 2025	31.09	30.45	30.45	31.09	30.37	177,700
December 22, 2025	30.64	31.1	31.1	31.75	30.63	254,400
December 19, 2025	31.24	30.66	30.66	31.31	30.45	409,000
December 18, 2025	31.76	31.52	31.52	32.12	31.31	317,100
December 17, 2025	30.99	31.51	31.51	31.87	30.99	294,500
December 16, 2025	30.91	31.29	31.29	31.6	30.83	304,700
December 15, 2025	31.24	30.88	30.88	31.44	30.25	305,500
December 12, 2025	31.09	30.89	30.89	31.48	30.45	306,763
December 11, 2025	30.79	30.92	30.92	31.29	30.38	194,100
December 10, 2025	29.84	30.56	30.56	30.65	29.28	422,700
December 09, 2025	29.13	29.78	29.78	30.08	29.07	168,958
December 08, 2025	30.1	29.21	29.21	30.3	28.94	304,600
December 05, 2025	29.18	29.86	29.86	29.96	28.96	246,800
December 04, 2025	30.16	29.73	29.34	30.16	29.45	172,900
December 03, 2025	29.74	30.08	30.08	30.42	29.47	228,600
December 02, 2025	30.04	29.71	29.71	30.3	29.06	170,934
December 01, 2025	29.14	30.06	30.06	30.1	29	259,700
November 28, 2025	29.92	29.4	29.4	30.01	29.27	71,700
November 26, 2025	29.8	29.7	29.7	30.06	29.34	201,900
November 25, 2025	29.85	29.78	29.78	30.4	29.7	162,918
November 24, 2025	29.69	29.47	29.47	29.69	29.04	303,200
November 21, 2025	28.28	29.84	29.84	30.28	28.12	278,600
November 20, 2025	28.22	28.18	28.18	28.82	27.64	266,900
November 19, 2025	29.23	27.96	27.96	29.68	27.91	258,400
November 18, 2025	29.33	29.04	29.04	29.75	28.66	171,500
November 17, 2025	29.82	29.45	29.45	29.97	29.29	204,600
November 14, 2025	30.32	29.8	29.8	30.32	29.18	215,700
November 13, 2025	30.86	30.25	30.25	31.47	29.9	275,600
November 12, 2025	31.15	31.02	31.02	31.32	30.6	229,700
November 11, 2025	30.1	31.2	31.2	31.35	30.1	269,900
November 10, 2025	30.4	30.1	30.1	30.55	29.36	264,100
November 07, 2025	30.26	30.13	30.13	30.92	29.97	335,400
November 06, 2025	30.36	30.29	30.29	30.61	29.53	350,000
November 05, 2025	31.32	30.99	30.99	31.86	29.4	516,500
November 04, 2025	29.3	31.58	31.58	34.98	29.3	1.09M
November 03, 2025	25.31	24.54	24.54	25.6	24.49	460,700
October 31, 2025	25	25.3	25.3	25.39	24.62	373,400
October 30, 2025	25.31	25.1	25.1	25.45	25.03	296,541
October 29, 2025	26.3	25.36	25.36	26.82	25.26	256,513
October 28, 2025	27.6	26.51	26.51	27.64	26.39	340,278
October 27, 2025	27.91	27.71	27.71	28.13	27.5	216,000
October 24, 2025	28.02	27.82	27.82	28.02	27.5	193,842
October 23, 2025	27.78	27.56	27.56	28	27.12	193,800
October 22, 2025	28.36	28.08	28.08	28.64	27.98	178,600
October 21, 2025	27.68	28.49	28.49	28.65	27.38	178,100
October 20, 2025	27.54	27.71	27.71	27.74	27.2	215,500
October 17, 2025	27.69	27.24	27.24	28.29	27	220,500
October 16, 2025	27.66	27.62	27.62	27.83	26.9	275,000
October 15, 2025	28.32	27.86	27.86	28.57	27.81	155,615
October 14, 2025	27.64	28.28	28.28	28.52	27.57	204,000
October 13, 2025	27.89	27.92	27.92	28.13	27.62	205,500
October 10, 2025	28.9	27.8	27.8	29.24	27.6	232,200
October 09, 2025	29.53	28.97	28.97	29.53	28.82	210,800
October 08, 2025	29.53	29.77	29.77	29.79	29.22	235,214
October 07, 2025	30.35	29.22	29.22	30.35	29.2	320,737
October 06, 2025	30.2	30.36	30.36	30.7	29.87	203,348
October 03, 2025	29.97	30.09	30.09	30.69	29.82	132,800
October 02, 2025	29.91	29.96	29.96	30.31	29.64	147,100
October 01, 2025	29.64	30.18	30.18	30.35	29.64	179,616

Kforce Inc. (KFRC) NASDAQ