If you invested $1000 in Kforce Inc. (KFRC) 10 years ago, it would be worth $3,242.14 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $842.9, while $1000 invested 1 year ago would be worth $1,157.32. This corresponds to total returns of 224.21%, -15.71%, 15.73%, respectively, with annualized returns of 12.47%, -3.36%, 15.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 45.91 | 45.39 | 45.39 | 46.52 | 43.84 | 220,496 |
| June 17, 2026 | 47.62 | 46.72 | 46.72 | 48.94 | 46.42 | 164,798 |
| June 16, 2026 | 47.88 | 47.81 | 47.81 | 48.67 | 47.16 | 136,682 |
| June 15, 2026 | 49.16 | 47.67 | 47.67 | 50.46 | 47.62 | 212,033 |
| June 12, 2026 | 49.04 | 50 | 50 | 50.7 | 48.51 | 153,589 |
| June 11, 2026 | 49.23 | 49.9 | 49.9 | 49.97 | 48.93 | 133,981 |
| June 10, 2026 | 48.13 | 49.16 | 49.16 | 49.77 | 47.77 | 176,993 |
| June 09, 2026 | 47.9 | 47.89 | 47.89 | 48.47 | 46.96 | 170,271 |
| June 08, 2026 | 47.82 | 47.89 | 47.89 | 48.58 | 47.57 | 150,354 |
| June 05, 2026 | 48.46 | 47.55 | 47.55 | 48.53 | 47.39 | 131,396 |
| June 04, 2026 | 47.65 | 48.06 | 48.06 | 48.49 | 47.31 | 130,414 |
| June 03, 2026 | 47.1 | 46.42 | 46.42 | 47.1 | 45.85 | 150,125 |
| June 02, 2026 | 47.25 | 47.91 | 47.91 | 48.2 | 46.73 | 160,971 |
| June 01, 2026 | 47.6 | 48.2 | 48.2 | 48.81 | 47.06 | 203,623 |
| May 29, 2026 | 44.72 | 46.99 | 46.99 | 47.02 | 43.62 | 354,518 |
| May 28, 2026 | 43.37 | 44.7 | 44.7 | 44.95 | 43.01 | 226,075 |
| May 27, 2026 | 41.57 | 42.97 | 42.97 | 43.1 | 41.57 | 159,538 |
| May 26, 2026 | 41.36 | 41.65 | 41.65 | 41.86 | 40.91 | 247,179 |
| May 22, 2026 | 41.48 | 41.53 | 41.53 | 42.77 | 41.13 | 156,886 |
| May 21, 2026 | 40.16 | 41.12 | 41.12 | 41.2 | 39.68 | 192,107 |
| May 20, 2026 | 39.96 | 40.58 | 40.58 | 41.17 | 39.5 | 182,654 |
| May 19, 2026 | 40.97 | 40.41 | 40.41 | 41.61 | 40.04 | 78,256 |
| May 18, 2026 | 38.59 | 40.65 | 40.65 | 41.07 | 38.59 | 199,133 |
| May 15, 2026 | 38.9 | 39.49 | 39.49 | 40.72 | 38.9 | 172,492 |
| May 14, 2026 | 39.69 | 39.48 | 39.48 | 40.68 | 39.2 | 172,734 |
| May 13, 2026 | 40.29 | 39.41 | 39.41 | 40.56 | 38.64 | 140,130 |
| May 12, 2026 | 42.44 | 40.72 | 40.72 | 42.54 | 40.33 | 215,914 |
| May 11, 2026 | 43.65 | 42.11 | 42.11 | 44.08 | 42.11 | 233,449 |
| May 08, 2026 | 43.3 | 43.46 | 43.46 | 43.58 | 41.5 | 182,408 |
| May 07, 2026 | 42.27 | 43.26 | 43.26 | 44.12 | 42.27 | 211,778 |
| May 06, 2026 | 43.47 | 42.05 | 42.05 | 43.47 | 42.03 | 193,836 |
| May 05, 2026 | 43.43 | 43.91 | 43.91 | 43.91 | 42.49 | 175,555 |
| May 04, 2026 | 44 | 43.13 | 43.13 | 45.05 | 42.69 | 268,719 |
| May 01, 2026 | 45.73 | 44.03 | 44.03 | 45.94 | 43.96 | 284,394 |
| April 30, 2026 | 45.94 | 45.21 | 45.21 | 46.5 | 44.16 | 378,765 |
| April 29, 2026 | 46.07 | 46.72 | 46.72 | 47.5 | 44.51 | 596,208 |
| April 28, 2026 | 40 | 45.87 | 45.87 | 46.74 | 39.24 | 1.77M |
| April 27, 2026 | 32.24 | 32.01 | 32.01 | 33.19 | 31.1 | 468,122 |
| April 24, 2026 | 31.77 | 32.41 | 32.41 | 32.88 | 31.2 | 479,693 |
| April 23, 2026 | 34 | 32.04 | 32.04 | 34 | 31.54 | 538,337 |
| April 22, 2026 | 33.28 | 34.2 | 34.2 | 34.22 | 33.26 | 221,532 |
| April 21, 2026 | 32.48 | 33.19 | 33.19 | 33.5 | 32.4 | 291,911 |
| April 20, 2026 | 30.86 | 30.92 | 30.92 | 31.34 | 30.43 | 242,918 |
| April 17, 2026 | 31.39 | 30.56 | 30.56 | 31.82 | 30.52 | 154,988 |
| April 16, 2026 | 30.7 | 30.99 | 30.99 | 31.51 | 30.39 | 128,863 |
| April 15, 2026 | 29.8 | 30.82 | 30.82 | 30.94 | 29.8 | 119,163 |
| April 14, 2026 | 29.57 | 29.82 | 29.82 | 30.01 | 29.14 | 188,437 |
| April 13, 2026 | 28.22 | 29.65 | 29.65 | 30.07 | 28.08 | 180,496 |
| April 10, 2026 | 29.96 | 28.23 | 28.23 | 30.1 | 28.14 | 172,800 |
| April 09, 2026 | 29.07 | 30.04 | 30.04 | 30.08 | 28.42 | 189,944 |
| April 08, 2026 | 29.96 | 29.35 | 29.35 | 30.38 | 29.16 | 141,029 |
| April 07, 2026 | 29.71 | 29.61 | 29.61 | 29.96 | 29.36 | 189,726 |
| April 06, 2026 | 29.92 | 29.63 | 29.63 | 29.96 | 29.47 | 155,077 |
| April 02, 2026 | 29.12 | 29.92 | 29.92 | 30.09 | 28.78 | 150,719 |
| April 01, 2026 | 29.12 | 29.1 | 29.1 | 29.29 | 27.99 | 176,475 |
| March 31, 2026 | 29.9 | 29.24 | 29.24 | 30.33 | 29.2 | 236,380 |
| March 30, 2026 | 28.7 | 29.5 | 29.5 | 29.61 | 28.59 | 140,894 |
| March 27, 2026 | 28.57 | 28.36 | 28.36 | 28.84 | 28.2 | 209,661 |
| March 26, 2026 | 27.79 | 28.7 | 28.7 | 29.08 | 27.79 | 185,685 |
| March 25, 2026 | 28.01 | 27.94 | 27.94 | 28.21 | 27.01 | 182,276 |