5 DAY PERFORMANCE
+9.58%
1 MONTH PERFORMANCE
+12.55%
3 MONTH PERFORMANCE
-5.45%
6 MONTH PERFORMANCE
-9.47%
YEAR-TO-DATE PERFORMANCE
-1.15%
1 YEAR PERFORMANCE
-20.41%
Kforce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $51.49 | $49.22 (-4.41%) | $51.72 | $49.20 | 138,934 | $939.70 M |
| 03/11/2025 | $51.81 | $51.62 (-0.37%) | $52.09 | $51.07 | 149,100 | $958.74 M |
| 03/10/2025 | $51.26 | $51.48 (0.43%) | $52.50 | $50.80 | 214,000 | $956.14 M |
| 03/07/2025 | $49.99 | $51.15 (2.32%) | $51.48 | $49.77 | 134,600 | $950.01 M |
| 03/06/2025 | $49.33 | $50.43 (2.23%) | $50.76 | $49.11 | 153,900 | $936.64 M |
| 03/05/2025 | $49.10 | $49.53 (0.88%) | $49.83 | $48.76 | 200,000 | $919.92 M |
| 03/04/2025 | $48.90 | $49.17 (0.55%) | $49.98 | $48.56 | 206,500 | $913.23 M |
| 03/03/2025 | $49.92 | $49.17 (-1.5%) | $50.44 | $48.94 | 146,100 | $913.23 M |
| 02/28/2025 | $50.12 | $50.12 (0%) | $50.52 | $49.48 | 150,100 | $930.88 M |
| 02/27/2025 | $49.27 | $49.99 (1.46%) | $50.08 | $49.03 | 103,200 | $928.46 M |
| 02/26/2025 | $49.66 | $49.53 (-0.26%) | $50.36 | $49.00 | 144,100 | $919.92 M |
| 02/25/2025 | $49.28 | $50.01 (1.48%) | $50.71 | $49.01 | 168,200 | $928.84 M |
| 02/24/2025 | $48.60 | $48.92 (0.66%) | $49.20 | $48.03 | 91,600 | $908.59 M |
| 02/21/2025 | $49.58 | $48.52 (-2.14%) | $49.58 | $48.18 | 94,400 | $901.16 M |
| 02/20/2025 | $49.40 | $49.16 (-0.49%) | $50.00 | $49.09 | 107,900 | $913.05 M |
| 02/19/2025 | $48.63 | $49.65 (2.1%) | $49.95 | $48.63 | 113,200 | $922.15 M |
| 02/18/2025 | $49.79 | $48.83 (-1.93%) | $49.86 | $48.59 | 217,300 | $906.92 M |
| 02/14/2025 | $50.53 | $49.94 (-1.17%) | $50.67 | $49.75 | 122,500 | $927.54 M |
| 02/13/2025 | $50.20 | $50.24 (0.08%) | $50.83 | $49.56 | 129,700 | $933.11 M |
| 02/12/2025 | $50.72 | $49.80 (-1.81%) | $50.96 | $49.79 | 157,600 | $924.94 M |
| 02/11/2025 | $51.00 | $51.47 (0.92%) | $51.75 | $50.97 | 117,500 | $955.95 M |
| 02/10/2025 | $51.82 | $51.30 (-1%) | $52.16 | $51.15 | 110,300 | $952.79 M |
| 02/07/2025 | $52.01 | $51.61 (-0.77%) | $52.57 | $51.11 | 234,000 | $958.55 M |
| 02/06/2025 | $53.83 | $52.39 (-2.68%) | $54.37 | $52.08 | 105,500 | $973.04 M |
| 02/05/2025 | $54.55 | $53.80 (-1.37%) | $54.55 | $53.72 | 142,300 | $999.23 M |
| 02/04/2025 | $55.18 | $54.30 (-1.59%) | $55.40 | $53.15 | 183,300 | $1.01 B |
| 02/03/2025 | $55.00 | $53.75 (-2.27%) | $55.07 | $53.62 | 316,400 | $998.30 M |
| 01/31/2025 | $55.85 | $55.73 (-0.21%) | $56.64 | $55.10 | 145,700 | $1.04 B |
| 01/30/2025 | $56.02 | $55.99 (-0.05%) | $56.23 | $55.55 | 161,500 | $1.04 B |
| 01/29/2025 | $56.09 | $55.93 (-0.29%) | $56.73 | $55.56 | 60,700 | $1.04 B |
| 01/28/2025 | $56.68 | $56.30 (-0.67%) | $57.30 | $55.96 | 81,600 | $1.05 B |
| 01/27/2025 | $56.06 | $56.93 (1.55%) | $57.35 | $55.40 | 82,500 | $1.06 B |
| 01/24/2025 | $55.26 | $55.70 (0.8%) | $56.15 | $55.15 | 70,100 | $1.03 B |
| 01/23/2025 | $55.79 | $55.80 (0.02%) | $56.18 | $55.44 | 70,000 | $1.04 B |
| 01/22/2025 | $56.65 | $55.84 (-1.43%) | $57.31 | $55.80 | 68,300 | $1.04 B |
| 01/21/2025 | $56.84 | $56.89 (0.09%) | $57.24 | $56.74 | 75,400 | $1.06 B |
| 01/17/2025 | $57.13 | $56.28 (-1.49%) | $57.13 | $55.73 | 55,400 | $1.05 B |
| 01/16/2025 | $56.20 | $56.51 (0.55%) | $56.79 | $56.04 | 51,700 | $1.05 B |
| 01/15/2025 | $56.84 | $56.27 (-1%) | $57.60 | $55.96 | 60,800 | $1.05 B |
| 01/14/2025 | $55.10 | $55.68 (1.05%) | $55.91 | $54.92 | 58,200 | $1.03 B |
| 01/13/2025 | $53.40 | $55.05 (3.09%) | $55.23 | $53.32 | 98,100 | $1.02 B |
| 01/10/2025 | $54.79 | $53.76 (-1.88%) | $55.13 | $53.63 | 99,900 | $998.75 M |
| 01/08/2025 | $55.01 | $55.77 (1.38%) | $55.79 | $54.75 | 78,500 | $1.04 B |
| 01/07/2025 | $56.15 | $55.61 (-0.96%) | $56.80 | $55.05 | 68,300 | $1.03 B |
| 01/06/2025 | $56.30 | $56.05 (-0.44%) | $57.11 | $56.02 | 140,600 | $1.04 B |
| 01/03/2025 | $55.43 | $56.33 (1.62%) | $56.44 | $55.19 | 70,500 | $1.05 B |
| 01/02/2025 | $57.35 | $55.40 (-3.4%) | $57.51 | $55.30 | 60,700 | $1.03 B |
| 12/31/2024 | $56.72 | $56.70 (-0.04%) | $56.86 | $56.11 | 88,200 | $1.05 B |
| 12/30/2024 | $56.43 | $56.55 (0.21%) | $56.97 | $55.86 | 76,900 | $1.05 B |
| 12/27/2024 | $56.67 | $56.71 (0.07%) | $57.39 | $56.17 | 109,100 | $1.05 B |
| 12/26/2024 | $56.38 | $57.02 (1.14%) | $57.14 | $56.15 | 51,700 | $1.06 B |
| 12/24/2024 | $55.88 | $56.62 (1.32%) | $56.69 | $55.72 | 45,400 | $1.05 B |
| 12/23/2024 | $56.22 | $56.07 (-0.27%) | $56.47 | $55.69 | 91,200 | $1.04 B |
| 12/20/2024 | $55.57 | $56.21 (1.15%) | $57.13 | $55.57 | 212,900 | $1.04 B |
| 12/19/2024 | $57.07 | $56.35 (-1.26%) | $57.41 | $55.89 | 109,700 | $1.05 B |
| 12/18/2024 | $58.81 | $56.56 (-3.83%) | $58.95 | $56.28 | 129,900 | $1.05 B |
| 12/17/2024 | $58.79 | $58.49 (-0.51%) | $59.40 | $58.09 | 87,400 | $1.09 B |
| 12/16/2024 | $59.97 | $58.97 (-1.67%) | $60.03 | $58.90 | 108,600 | $1.10 B |
| 12/13/2024 | $59.40 | $59.78 (0.64%) | $59.91 | $58.67 | 85,100 | $1.11 B |
| 12/12/2024 | $60.07 | $59.28 (-1.32%) | $60.07 | $58.73 | 76,600 | $1.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
