Kforce Inc. - KFRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	32	32.13	32.13	32.62	31.85	261,331
September 04, 2025	30.9	31.87	31.87	31.87	30.67	237,600
September 03, 2025	31.94	30.9	30.9	32.29	30.64	210,400
September 02, 2025	32.26	32.1	32.1	32.7	31.73	180,900
August 29, 2025	32.61	32.6	32.6	32.97	32.42	240,757
August 28, 2025	32.92	32.52	32.52	32.95	31.84	526,521
August 27, 2025	31.66	32.66	32.66	32.71	31.59	427,546
August 26, 2025	32.75	31.93	31.93	33.15	31.74	270,300
August 25, 2025	33.23	32.82	32.82	33.35	32.44	266,200
August 22, 2025	31.66	33.39	33.39	33.97	31.32	499,800
August 21, 2025	31.55	31.39	31.39	31.55	31.01	216,295
August 20, 2025	32.55	31.77	31.77	32.81	31.72	259,800
August 19, 2025	32.35	32.44	32.44	33.03	32.21	276,741
August 18, 2025	32.43	32	32	32.68	31.93	223,100
August 15, 2025	32.36	32.25	32.25	32.6	31.92	277,421
August 14, 2025	32.94	32.25	32.25	33.28	31.9	255,400
August 13, 2025	32.01	33.45	33.45	33.45	32.01	205,600
August 12, 2025	31.3	32	32	32.22	30.56	369,629
August 11, 2025	31.87	31.03	31.03	32.68	30.44	255,000
August 08, 2025	31.91	31.96	31.96	32.65	31.62	247,300
August 07, 2025	32.81	31.7	31.7	32.93	31.69	231,515
August 06, 2025	34.12	32.5	32.5	34.12	31.87	292,200
August 05, 2025	34.58	34.12	34.12	34.58	33.82	185,500
August 04, 2025	34.23	34.37	34.37	34.56	33.85	286,700
August 01, 2025	34.85	34.24	34.24	34.85	33.28	352,800
July 31, 2025	36.05	34.85	34.85	36.57	34.53	433,541
July 30, 2025	38.76	36.5	36.5	39.15	36.02	660,539
July 29, 2025	44.32	38.34	38.34	44.32	38.19	974,000
July 28, 2025	46.34	46.91	46.91	47.48	45.86	390,800
July 25, 2025	46.54	46.45	46.45	46.95	45.84	240,030
July 24, 2025	45.19	46.36	46.36	46.46	44.53	309,900
July 23, 2025	44.92	45.02	45.02	45.17	44.61	107,736
July 22, 2025	42.93	44.41	44.41	44.46	42.75	145,400
July 21, 2025	43.18	42.74	42.74	43.46	42.67	150,000
July 18, 2025	43.33	42.96	42.96	43.54	42.71	190,700
July 17, 2025	42.3	42.97	42.97	43.4	42.3	149,500
July 16, 2025	41.49	42.09	42.09	42.21	41.31	147,800
July 15, 2025	42.97	41.49	41.49	43.44	41.44	178,200
July 14, 2025	43.4	42.75	42.75	43.6	42.63	147,400
July 11, 2025	43.74	43.47	43.47	43.98	42.94	143,200
July 10, 2025	44.33	43.98	43.98	45.14	43.98	151,400
July 09, 2025	43.56	44.36	44.36	44.44	42.97	127,000
July 08, 2025	42.3	43.68	43.68	43.8	42.3	154,000
July 07, 2025	43.45	42.14	42.14	43.93	42.13	110,600
July 03, 2025	43.54	43.75	43.75	44.04	43.36	58,429
July 02, 2025	42.87	43.55	43.55	43.86	42.61	133,900
July 01, 2025	40.92	43.01	43.01	43.88	40.86	105,346
June 30, 2025	41.59	41.13	41.13	41.59	40.64	141,728
June 27, 2025	41.03	41.29	41.29	41.43	40.66	406,800
June 26, 2025	40.36	40.84	40.84	41.06	40.24	102,800
June 25, 2025	41.08	40.33	40.33	41.31	40.33	85,128
June 24, 2025	41.1	41.26	41.26	41.56	40.67	103,500
June 23, 2025	40.13	40.82	40.82	40.87	39.76	111,804
June 20, 2025	40.4	40.14	40.14	40.41	39.56	284,000
June 18, 2025	40.58	40.26	40.26	41.05	40.15	149,700
June 17, 2025	40.07	40.3	40.3	40.61	40.07	149,400
June 16, 2025	39.74	40.3	40.3	40.51	39.5	132,000
June 13, 2025	40.48	39.33	39.33	40.48	39.23	78,430
June 12, 2025	40.74	41.27	41.27	41.4	40.55	97,000
June 11, 2025	42.03	41.08	41.08	42.18	41.03	113,400

Kforce Inc. (KFRC) NASDAQ