Kforce Inc. - KFRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.64	28.54	28.54	29.59	28.18	272,760
February 19, 2026	28.17	28.78	28.78	28.79	27.7	283,828
February 18, 2026	28.13	28.56	28.56	28.74	27.9	313,703
February 17, 2026	28.99	28.17	28.17	29.07	27.62	363,200
February 13, 2026	29.62	28.95	28.95	29.86	28.64	300,713
February 12, 2026	30.51	29.18	29.18	30.57	27.39	382,370
February 11, 2026	34.27	30.72	30.72	34.27	30.53	190,265
February 10, 2026	34.12	33.94	33.94	34.36	33.41	173,541
February 09, 2026	35.98	33.88	33.88	35.98	33.7	170,600
February 06, 2026	36.77	36.08	36.08	37.24	35.99	176,500
February 05, 2026	36.54	36.67	36.67	37.3	36.13	226,900
February 04, 2026	35.55	36.53	36.53	36.69	35.51	218,700
February 03, 2026	33.7	35.28	35.28	37.84	33.7	403,900
February 02, 2026	35.52	36.68	36.68	36.8	35.24	285,104
January 30, 2026	33.25	35.33	35.33	35.96	33.22	311,300
January 29, 2026	32.86	32.93	32.93	33.38	32.53	233,500
January 28, 2026	33.93	32.53	32.53	34.21	32.39	124,056
January 27, 2026	34.18	34.11	34.11	34.21	33.37	145,369
January 26, 2026	34.67	34.46	34.46	34.83	33.92	162,800
January 23, 2026	34.73	34.79	34.79	35.32	34.58	107,588
January 22, 2026	35.11	35.11	35.11	35.95	34.97	161,400
January 21, 2026	34	34.75	34.75	35.17	33.81	181,785
January 20, 2026	33.48	33.5	33.5	34.28	32.37	185,900
January 16, 2026	34.47	34.07	34.07	34.52	33.81	155,900
January 15, 2026	33.96	34.61	34.61	34.75	33.93	114,382
January 14, 2026	33.23	33.83	33.83	34.17	33.17	220,500
January 13, 2026	34.6	33.42	33.42	34.71	33.29	149,297
January 12, 2026	33.99	34.35	34.35	34.66	33.99	143,700
January 09, 2026	33.71	34.17	34.17	34.24	33.14	125,814
January 08, 2026	32.12	33.39	33.39	33.5	32.12	187,300
January 07, 2026	32.5	32.26	32.26	32.91	32.02	126,364
January 06, 2026	31.43	32.59	32.59	32.6	31.43	160,100
January 05, 2026	31.4	31.83	31.83	32.74	31.4	244,800
January 02, 2026	31.37	31.33	31.33	31.57	30.4	203,141
December 31, 2025	31.36	30.92	30.92	31.82	30.82	138,600
December 30, 2025	31.78	31.39	31.39	31.9	31.34	164,070
December 29, 2025	31.47	31.88	31.88	31.91	31.32	162,200
December 26, 2025	31.09	31.41	31.41	31.45	30.74	137,065
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

Kforce Inc. (KFRC) NASDAQ