Kforce Inc. (KFRC) NYSE

48.20

+1.21(+2.58%)

Updated at June 01 04:00PM

Currency In USD

KFRC Historical Return

If you invested $1000 in Kforce Inc. (KFRC) 10 years ago, it would be worth $3,133.94 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $879.56, while $1000 invested 1 year ago would be worth $1,254.88. This corresponds to total returns of 213.39%, -12.04%, 25.49%, respectively, with annualized returns of 12.09%, -2.53%, 25.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KFRC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 24, 2026	27.13	27.74	27.74	27.96	26.65	223,535
March 23, 2026	26.98	27.5	27.5	27.99	26.28	276,433
March 20, 2026	26.23	26.38	26.38	26.84	26.03	1.21M
March 19, 2026	25.46	26.26	26.26	26.56	25.46	293,110
March 18, 2026	25.99	25.83	25.83	26.42	25.69	232,332
March 17, 2026	26.44	26.17	26.17	27.39	26.16	226,787
March 16, 2026	26.2	26.11	26.11	26.65	25.6	384,437
March 13, 2026	25.97	26.02	26.02	26.61	25.58	420,950
March 12, 2026	25.91	25.72	25.72	26.86	25.5	435,171
March 11, 2026	25.79	26.15	26.15	26.17	25.28	292,210
March 10, 2026	26.08	26.05	26.05	26.24	25.07	285,126
March 09, 2026	26.9	26.29	26.29	26.96	25.6	429,923
March 06, 2026	27.18	27.34	27.34	27.45	26.03	219,000