5 DAY PERFORMANCE
-42.29%
1 MONTH PERFORMANCE
-41.16%
3 MONTH PERFORMANCE
-7.26%
6 MONTH PERFORMANCE
-16.27%
YEAR-TO-DATE PERFORMANCE
-14.94%
1 YEAR PERFORMANCE
-36.30%
Kforce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $47.41 | $49.51 (4.43%) | $49.65 | $47.30 | 356.40 K | $852.97 M |
| 06/25/2026 | $46.60 | $47.07 (1.01%) | $47.64 | $46.01 | 114.11 K | $810.93 M |
| 06/24/2026 | $45.78 | $46.93 (2.51%) | $47.03 | $45.57 | 141.50 K | $808.52 M |
| 06/23/2026 | $44.53 | $45.57 (2.34%) | $45.91 | $44.20 | 160.20 K | $785.09 M |
| 06/22/2026 | $44.97 | $43.94 (-2.29%) | $45.35 | $43.68 | 196.18 K | $757.01 M |
| 06/18/2026 | $45.91 | $45.39 (-1.13%) | $46.52 | $43.84 | 220.50 K | $781.99 M |
| 06/17/2026 | $47.62 | $46.72 (-1.89%) | $48.94 | $46.42 | 164.80 K | $804.90 M |
| 06/16/2026 | $47.88 | $47.81 (-0.15%) | $48.67 | $47.16 | 136.70 K | $823.68 M |
| 06/15/2026 | $49.16 | $47.67 (-3.03%) | $50.46 | $47.62 | 212.03 K | $821.27 M |
| 06/12/2026 | $49.04 | $50.00 (1.96%) | $50.70 | $48.51 | 153.60 K | $861.41 M |
| 06/11/2026 | $49.23 | $49.90 (1.36%) | $49.97 | $48.93 | 134.00 K | $859.69 M |
| 06/10/2026 | $48.13 | $49.16 (2.14%) | $49.77 | $47.77 | 177.00 K | $846.94 M |
| 06/09/2026 | $47.90 | $47.89 (-0.02%) | $48.47 | $46.96 | 170.30 K | $825.06 M |
| 06/08/2026 | $47.82 | $47.89 (0.15%) | $48.58 | $47.57 | 150.40 K | $825.06 M |
| 06/05/2026 | $48.46 | $47.55 (-1.88%) | $48.53 | $47.39 | 131.40 K | $819.20 M |
| 06/04/2026 | $47.65 | $48.06 (0.86%) | $48.49 | $47.31 | 130.41 K | $827.99 M |
| 06/03/2026 | $47.10 | $46.42 (-1.44%) | $47.12 | $45.85 | 151.70 K | $799.74 M |
| 06/02/2026 | $47.25 | $47.91 (1.4%) | $48.20 | $46.73 | 161.01 K | $825.41 M |
| 06/01/2026 | $47.60 | $48.20 (1.26%) | $48.81 | $47.06 | 203.63 K | $830.40 M |
| 05/29/2026 | $44.72 | $46.99 (5.08%) | $47.02 | $43.62 | 354.60 K | $809.56 M |
| 05/28/2026 | $43.37 | $44.70 (3.07%) | $44.95 | $43.00 | 273.90 K | $770.10 M |
| 05/27/2026 | $41.65 | $42.97 (3.17%) | $43.10 | $41.57 | 161.10 K | $740.30 M |
| 05/26/2026 | $41.36 | $41.65 (0.7%) | $41.86 | $40.91 | 247.20 K | $717.56 M |
| 05/22/2026 | $41.48 | $41.53 (0.12%) | $42.77 | $41.13 | 156.90 K | $715.49 M |
| 05/21/2026 | $40.16 | $41.12 (2.39%) | $41.20 | $39.68 | 192.11 K | $708.43 M |
| 05/20/2026 | $39.96 | $40.58 (1.55%) | $41.17 | $39.50 | 209.02 K | $699.12 M |
| 05/19/2026 | $40.76 | $40.41 (-0.86%) | $41.61 | $40.04 | 105.90 K | $696.19 M |
| 05/18/2026 | $38.59 | $40.65 (5.34%) | $41.07 | $38.59 | 199.13 K | $700.33 M |
| 05/15/2026 | $38.90 | $39.49 (1.52%) | $40.72 | $38.90 | 172.50 K | $680.34 M |
| 05/14/2026 | $39.69 | $39.48 (-0.53%) | $40.68 | $39.20 | 172.74 K | $680.17 M |
| 05/13/2026 | $40.29 | $39.41 (-2.18%) | $40.56 | $38.64 | 189.55 K | $678.97 M |
| 05/12/2026 | $42.44 | $40.72 (-4.05%) | $42.59 | $40.25 | 254.80 K | $701.53 M |
| 05/11/2026 | $43.65 | $42.11 (-3.53%) | $44.08 | $42.11 | 233.50 K | $725.48 M |
| 05/08/2026 | $43.30 | $43.46 (0.37%) | $43.58 | $41.50 | 184.93 K | $748.74 M |
| 05/07/2026 | $42.27 | $43.26 (2.34%) | $44.12 | $42.27 | 211.80 K | $745.29 M |
| 05/06/2026 | $43.47 | $42.05 (-3.27%) | $43.47 | $42.03 | 193.84 K | $724.45 M |
| 05/05/2026 | $43.43 | $43.87 (1.01%) | $43.91 | $42.49 | 175.60 K | $755.80 M |
| 05/04/2026 | $44.00 | $43.13 (-1.98%) | $45.05 | $42.69 | 268.80 K | $743.05 M |
| 05/01/2026 | $45.73 | $44.03 (-3.72%) | $45.94 | $43.96 | 284.43 K | $758.56 M |
| 04/30/2026 | $45.94 | $45.21 (-1.59%) | $46.50 | $44.16 | 379.62 K | $778.89 M |
| 04/29/2026 | $46.07 | $46.72 (1.41%) | $47.50 | $44.51 | 596.41 K | $804.90 M |
| 04/28/2026 | $40.00 | $45.87 (14.67%) | $46.74 | $39.24 | 1.77 M | $790.26 M |
| 04/27/2026 | $32.24 | $32.01 (-0.71%) | $33.19 | $31.10 | 539.90 K | $551.48 M |
| 04/24/2026 | $31.77 | $32.41 (2.01%) | $32.88 | $31.20 | 479.72 K | $558.37 M |
| 04/23/2026 | $34.00 | $32.04 (-5.76%) | $34.00 | $31.54 | 538.82 K | $551.99 M |
| 04/22/2026 | $33.28 | $34.20 (2.76%) | $34.22 | $33.26 | 257.90 K | $589.21 M |
| 04/21/2026 | $32.48 | $33.19 (2.19%) | $33.50 | $32.40 | 292.13 K | $571.81 M |
| 04/20/2026 | $30.86 | $30.92 (0.19%) | $31.34 | $30.43 | 242.92 K | $532.70 M |
| 04/17/2026 | $31.39 | $30.56 (-2.64%) | $31.82 | $30.52 | 155.00 K | $526.50 M |
| 04/16/2026 | $30.70 | $30.99 (0.94%) | $31.51 | $30.39 | 129.07 K | $533.90 M |
| 04/15/2026 | $29.80 | $30.82 (3.42%) | $30.94 | $29.80 | 119.20 K | $530.98 M |
| 04/14/2026 | $29.57 | $29.82 (0.85%) | $30.01 | $29.14 | 188.44 K | $513.75 M |
| 04/13/2026 | $28.22 | $29.65 (5.07%) | $30.07 | $28.08 | 180.50 K | $510.82 M |
| 04/10/2026 | $29.96 | $28.23 (-5.77%) | $30.11 | $28.14 | 175.20 K | $486.35 M |
| 04/09/2026 | $29.07 | $30.04 (3.34%) | $30.08 | $28.42 | 189.97 K | $517.54 M |
| 04/08/2026 | $29.96 | $29.35 (-2.04%) | $30.50 | $29.16 | 142.10 K | $505.65 M |
| 04/07/2026 | $29.71 | $29.61 (-0.34%) | $29.96 | $29.36 | 189.73 K | $510.13 M |
| 04/06/2026 | $29.92 | $29.63 (-0.97%) | $29.96 | $29.47 | 155.10 K | $510.47 M |
| 04/02/2026 | $29.12 | $29.92 (2.75%) | $30.09 | $28.78 | 150.72 K | $515.47 M |
| 04/01/2026 | $29.12 | $29.10 (-0.07%) | $29.29 | $27.99 | 176.50 K | $501.34 M |
| 03/31/2026 | $29.90 | $29.24 (-2.21%) | $30.33 | $29.19 | 240.80 K | $503.75 M |
| 03/30/2026 | $28.70 | $29.50 (2.79%) | $29.63 | $28.59 | 170.75 K | $508.23 M |
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.
