Kforce Inc. (KFRC) NYSE

Currency In USD

KFRC Historical Return

If you invested $1000 in Kforce Inc. (KFRC) 10 years ago, it would be worth $3,880.38 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,043.18, while $1000 invested 1 year ago would be worth $1,725.53. This corresponds to total returns of 288.04%, 4.32%, 72.55%, respectively, with annualized returns of 14.51%, 0.85%, 72.55%.

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
July 31, 2026	55.78	56.77	56.77	56.8	54.1	260,581
July 30, 2026	57.69	56.81	56.81	58.1	55.33	219,062
July 29, 2026	58.66	59.06	59.06	61.68	58	317,886
July 28, 2026	56.58	58.49	58.49	59.99	56.28	502,213
July 27, 2026	55.91	58.13	58.13	58.79	55.91	482,974
July 23, 2026	58.08	56.69	56.69	58.09	55.88	207,789
July 22, 2026	58.06	57.81	57.81	58.46	57.07	121,368
July 21, 2026	56.92	57.47	57.47	58.76	56.64	165,199
July 20, 2026	58.15	57.89	57.89	58.97	56.89	246,770
July 17, 2026	59.21	58.56	58.56	60.7	56.82	306,155
July 16, 2026	57.16	58.71	58.71	59.64	57.14	460,481
July 15, 2026	56.1	55.49	55.49	57.3	55.2	353,692
July 14, 2026	55.18	55.67	55.67	56	54.51	183,211
July 13, 2026	54.82	56.03	56.03	56.36	54.7	349,540
July 10, 2026	54.04	54.63	54.63	54.73	53.27	234,762
July 09, 2026	52.05	52.91	52.91	53.21	52.05	137,296
July 08, 2026	54.22	52.9	52.9	54.22	52.59	186,124
July 07, 2026	51.08	54.4	54.4	55.06	51.08	507,120
July 06, 2026	50.99	50.48	50.48	51.4	50.08	146,530
July 02, 2026	50.76	50.93	50.93	51.35	50.43	123,606
July 01, 2026	47.25	50.62	50.62	51	47.25	180,782
June 30, 2026	49.12	46.92	46.92	49.12	46.56	237,033
June 29, 2026	49.27	49.41	49.41	49.73	48.45	169,167
June 26, 2026	47.41	49.51	49.51	49.65	47.3	356,393
June 25, 2026	46.6	47.07	47.07	47.64	46.01	114,113
June 24, 2026	45.78	46.93	46.93	47.03	45.57	136,293
June 23, 2026	44.53	45.57	45.57	45.91	44.2	160,178
June 22, 2026	44.97	43.94	43.94	45.35	43.68	196,143
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