Kforce Inc. (KFRC) NASDAQ

32.34

+0.09(+0.28%)

Updated at August 18 02:57PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	41.82	41.89	41.89	42.41	41.61	95,400
June 09, 2025	41.63	41.52	41.52	41.92	40.9	136,800
June 06, 2025	41.58	41.34	41.34	41.81	40.72	91,813
June 05, 2025	41.27	41.05	41.05	41.48	40.64	111,800
June 04, 2025	41.32	41.28	41.28	41.71	41.14	69,194
June 03, 2025	40.24	41.3	41.3	41.32	40.02	177,010
June 02, 2025	40.67	40.36	40.36	40.67	39.9	138,100
May 30, 2025	40.74	40.8	40.8	41	40.37	158,300
May 29, 2025	40.78	40.87	40.87	41.01	40.46	98,246
May 28, 2025	41.39	40.61	40.61	41.74	40.5	99,500
May 27, 2025	40.8	41.61	41.61	41.67	40.45	111,233
May 23, 2025	40.29	40.36	40.36	40.75	40.1	80,938
May 22, 2025	40.58	41.07	41.07	41.26	40.45	98,914
May 21, 2025	41.24	40.61	40.61	41.28	40.48	112,700