5 DAY PERFORMANCE
-39.48%
1 MONTH PERFORMANCE
-11.30%
3 MONTH PERFORMANCE
-9.15%
6 MONTH PERFORMANCE
-13.06%
YEAR-TO-DATE PERFORMANCE
-14.94%
1 YEAR PERFORMANCE
-36.79%
Kforce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $40.29 | $39.41 (-2.18%) | $40.56 | $38.64 | 165.25 K | $674.83 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 | $550.99 M |
| 04/22/2026 | $33.28 | $34.20 (2.76%) | $34.22 | $33.26 | 257.90 K | $595.39 M |
| 04/21/2026 | $32.48 | $33.19 (2.19%) | $33.50 | $32.40 | 292.13 K | $577.80 M |
| 04/20/2026 | $30.86 | $30.92 (0.19%) | $31.34 | $30.43 | 242.92 K | $538.29 M |
| 04/17/2026 | $31.39 | $30.56 (-2.64%) | $31.82 | $30.52 | 155.00 K | $532.02 M |
| 04/16/2026 | $30.70 | $30.99 (0.94%) | $31.51 | $30.39 | 129.07 K | $539.50 M |
| 04/15/2026 | $29.80 | $30.82 (3.42%) | $30.94 | $29.80 | 119.20 K | $536.55 M |
| 04/14/2026 | $29.57 | $29.82 (0.85%) | $30.01 | $29.14 | 188.44 K | $519.14 M |
| 04/13/2026 | $28.22 | $29.65 (5.07%) | $30.07 | $28.08 | 180.50 K | $516.18 M |
| 04/10/2026 | $29.96 | $28.23 (-5.77%) | $30.11 | $28.14 | 175.20 K | $491.46 M |
| 04/09/2026 | $29.07 | $30.04 (3.34%) | $30.08 | $28.42 | 189.97 K | $522.97 M |
| 04/08/2026 | $29.96 | $29.35 (-2.04%) | $30.50 | $29.16 | 142.10 K | $510.95 M |
| 04/07/2026 | $29.71 | $29.61 (-0.34%) | $29.96 | $29.36 | 189.73 K | $515.48 M |
| 04/06/2026 | $29.92 | $29.63 (-0.97%) | $29.96 | $29.47 | 155.10 K | $515.83 M |
| 04/02/2026 | $29.12 | $29.92 (2.75%) | $30.09 | $28.78 | 150.72 K | $520.88 M |
| 04/01/2026 | $29.12 | $29.10 (-0.07%) | $29.29 | $27.99 | 176.50 K | $506.60 M |
| 03/31/2026 | $29.90 | $29.24 (-2.21%) | $30.33 | $29.19 | 240.80 K | $509.04 M |
| 03/30/2026 | $28.70 | $29.50 (2.79%) | $29.63 | $28.59 | 170.75 K | $513.57 M |
| 03/27/2026 | $28.57 | $28.36 (-0.74%) | $28.84 | $28.20 | 210.94 K | $493.72 M |
| 03/26/2026 | $27.79 | $28.70 (3.27%) | $29.08 | $27.79 | 185.74 K | $499.64 M |
| 03/25/2026 | $28.01 | $27.94 (-0.25%) | $28.21 | $27.01 | 182.30 K | $486.41 M |
| 03/24/2026 | $27.13 | $27.74 (2.25%) | $27.96 | $26.65 | 223.54 K | $482.93 M |
| 03/23/2026 | $26.98 | $27.50 (1.93%) | $27.99 | $26.28 | 276.53 K | $478.75 M |
| 03/20/2026 | $26.23 | $26.38 (0.57%) | $26.84 | $26.03 | 1.22 M | $459.25 M |
| 03/19/2026 | $25.46 | $26.26 (3.14%) | $26.56 | $25.46 | 296.87 K | $457.16 M |
| 03/18/2026 | $25.99 | $25.83 (-0.62%) | $26.42 | $25.69 | 232.44 K | $449.67 M |
| 03/17/2026 | $26.44 | $26.17 (-1.02%) | $27.39 | $26.16 | 226.80 K | $455.59 M |
| 03/16/2026 | $26.20 | $26.11 (-0.34%) | $26.65 | $25.60 | 384.60 K | $454.55 M |
| 03/13/2026 | $25.97 | $26.02 (0.19%) | $26.61 | $25.58 | 421.00 K | $452.98 M |
| 03/12/2026 | $25.91 | $25.72 (-0.73%) | $26.86 | $25.51 | 437.43 K | $447.76 M |
| 03/11/2026 | $25.79 | $26.15 (1.4%) | $26.17 | $25.28 | 292.30 K | $455.25 M |
| 03/10/2026 | $26.08 | $26.05 (-0.12%) | $26.24 | $25.07 | 285.13 K | $453.50 M |
| 03/09/2026 | $26.90 | $26.29 (-2.27%) | $26.96 | $25.60 | 430.00 K | $457.68 M |
| 03/06/2026 | $27.18 | $27.34 (0.59%) | $27.45 | $26.03 | 219.00 K | $475.96 M |
| 03/05/2026 | $26.90 | $27.83 (3.46%) | $28.17 | $26.90 | 299.63 K | $484.49 M |
| 03/04/2026 | $27.25 | $27.11 (-0.51%) | $27.62 | $26.67 | 256.60 K | $471.96 M |
| 03/03/2026 | $26.01 | $27.18 (4.5%) | $27.20 | $25.70 | 306.00 K | $473.18 M |
| 03/02/2026 | $26.58 | $26.44 (-0.53%) | $27.20 | $25.77 | 274.12 K | $460.29 M |
| 02/27/2026 | $26.39 | $27.02 (2.39%) | $27.04 | $25.67 | 367.52 K | $470.39 M |
| 02/26/2026 | $26.13 | $26.79 (2.53%) | $27.56 | $26.03 | 385.61 K | $466.39 M |
| 02/25/2026 | $26.06 | $26.13 (0.27%) | $26.36 | $25.25 | 216.30 K | $454.90 M |
| 02/24/2026 | $26.22 | $25.94 (-1.07%) | $27.12 | $25.84 | 275.40 K | $451.59 M |
| 02/23/2026 | $28.51 | $26.30 (-7.75%) | $28.51 | $26.23 | 278.00 K | $457.86 M |
| 02/20/2026 | $28.64 | $28.54 (-0.35%) | $29.59 | $28.18 | 272.80 K | $496.85 M |
| 02/19/2026 | $28.17 | $28.78 (2.17%) | $28.79 | $27.70 | 283.83 K | $501.03 M |
| 02/18/2026 | $28.13 | $28.56 (1.53%) | $28.74 | $27.90 | 313.70 K | $497.20 M |
| 02/17/2026 | $28.99 | $28.17 (-2.83%) | $29.07 | $27.62 | 363.20 K | $490.41 M |
| 02/13/2026 | $29.62 | $28.95 (-2.26%) | $29.86 | $28.64 | 300.71 K | $503.99 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.
