Kforce Inc. - KFRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	27.69	27.24	27.24	28.29	27	220,500
October 16, 2025	27.66	27.62	27.62	27.83	26.9	275,000
October 15, 2025	28.32	27.86	27.86	28.57	27.81	155,615
October 14, 2025	27.64	28.28	28.28	28.52	27.57	204,000
October 13, 2025	27.89	27.92	27.92	28.13	27.62	205,500
October 10, 2025	28.9	27.8	27.8	29.24	27.6	232,200
October 09, 2025	29.53	28.97	28.97	29.53	28.82	210,800
October 08, 2025	29.53	29.77	29.77	29.79	29.22	235,214
October 07, 2025	30.35	29.22	29.22	30.35	29.2	320,737
October 06, 2025	30.2	30.36	30.36	30.7	29.87	203,348
October 03, 2025	29.97	30.09	30.09	30.69	29.82	132,800
October 02, 2025	29.91	29.96	29.96	30.31	29.64	147,100
October 01, 2025	29.64	30.18	30.18	30.35	29.64	179,616
September 30, 2025	29.73	29.98	29.98	30.09	29.48	214,600
September 29, 2025	30.04	29.92	29.92	30.3	29.62	236,190
September 26, 2025	29.69	29.83	29.83	30.37	29.69	379,225
September 25, 2025	30.58	29.69	29.69	30.58	29.54	201,400
September 24, 2025	30.09	30.64	30.64	30.87	30.09	255,800
September 23, 2025	30.51	30.06	30.06	31.13	29.94	312,123
September 22, 2025	29.81	30.49	30.49	30.5	29.65	276,000
September 19, 2025	30.85	30.07	30.07	30.85	29.96	505,132
September 18, 2025	29.99	30.79	30.79	31.02	29.99	321,000
September 17, 2025	30.66	29.98	29.98	31.53	29.96	326,200
September 16, 2025	30.39	30.69	30.69	30.8	30.09	246,483
September 15, 2025	30.71	30.44	30.44	30.77	30.02	251,509
September 12, 2025	30.87	30.46	30.46	30.95	30.23	235,800
September 11, 2025	29.9	31.36	30.97	31.36	29.71	320,100
September 10, 2025	30.32	29.56	29.19	30.76	29.33	282,500
September 09, 2025	31.14	30.5	30.5	31.48	30.42	207,535
September 08, 2025	32.08	31.05	31.05	32.14	30.56	196,500
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

Kforce Inc. (KFRC) NASDAQ