5 DAY PERFORMANCE
-55.18%
1 MONTH PERFORMANCE
-52.29%
3 MONTH PERFORMANCE
-36.67%
6 MONTH PERFORMANCE
+1.39%
YEAR-TO-DATE PERFORMANCE
-14.94%
1 YEAR PERFORMANCE
-21.23%
Kforce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $58.03 | $58.39 (0.62%) | $58.97 | $57.42 | 227.50 K | $991.35 M |
| 08/20/2026 | $58.11 | $58.13 (0.03%) | $59.48 | $57.84 | 200.21 K | $986.93 M |
| 08/19/2026 | $58.16 | $58.68 (0.89%) | $60.05 | $57.85 | 200.14 K | $996.27 M |
| 08/18/2026 | $57.89 | $58.29 (0.69%) | $58.59 | $57.40 | 179.72 K | $989.65 M |
| 08/17/2026 | $57.46 | $57.06 (-0.7%) | $57.59 | $56.05 | 207.00 K | $968.76 M |
| 08/14/2026 | $60.95 | $58.08 (-4.71%) | $61.00 | $57.43 | 427.04 K | $986.08 M |
| 08/13/2026 | $58.13 | $60.45 (3.99%) | $60.65 | $57.79 | 349.86 K | $1.03 B |
| 08/12/2026 | $57.08 | $57.71 (1.1%) | $58.24 | $56.56 | 213.22 K | $979.80 M |
| 08/11/2026 | $58.72 | $57.95 (-1.31%) | $58.72 | $57.72 | 157.70 K | $983.88 M |
| 08/10/2026 | $58.70 | $57.85 (-1.45%) | $59.11 | $57.23 | 345.40 K | $982.18 M |
| 08/07/2026 | $57.97 | $59.09 (1.93%) | $59.89 | $57.61 | 220.52 K | $1.00 B |
| 08/06/2026 | $58.54 | $58.54 (0%) | $58.69 | $57.30 | 205.40 K | $993.89 M |
| 08/05/2026 | $58.80 | $58.63 (-0.29%) | $58.82 | $56.69 | 202.53 K | $995.42 M |
| 08/04/2026 | $56.71 | $58.07 (2.4%) | $58.25 | $56.68 | 206.30 K | $985.91 M |
| 08/03/2026 | $56.81 | $57.63 (1.44%) | $58.99 | $56.78 | 260.20 K | $978.44 M |
| 07/31/2026 | $55.78 | $56.77 (1.77%) | $56.80 | $54.10 | 260.60 K | $963.84 M |
| 07/30/2026 | $57.69 | $56.81 (-1.53%) | $58.10 | $55.33 | 219.10 K | $964.52 M |
| 07/29/2026 | $58.66 | $59.06 (0.68%) | $61.68 | $58.00 | 317.90 K | $1.00 B |
| 07/28/2026 | $56.58 | $58.49 (3.38%) | $59.99 | $56.28 | 502.22 K | $993.04 M |
| 07/27/2026 | $55.91 | $58.13 (3.97%) | $58.79 | $55.91 | 483.13 K | $986.93 M |
| 07/24/2026 | $56.69 | $55.12 (-2.77%) | $57.26 | $54.58 | 384.38 K | $935.83 M |
| 07/23/2026 | $58.08 | $56.69 (-2.39%) | $58.09 | $55.88 | 207.80 K | $976.67 M |
| 07/22/2026 | $58.06 | $57.81 (-0.43%) | $58.46 | $57.07 | 121.40 K | $995.97 M |
| 07/21/2026 | $56.92 | $57.47 (0.97%) | $58.76 | $56.64 | 165.21 K | $990.11 M |
| 07/20/2026 | $58.15 | $57.89 (-0.45%) | $58.97 | $56.89 | 246.80 K | $997.34 M |
| 07/17/2026 | $59.21 | $58.56 (-1.1%) | $60.70 | $56.82 | 306.20 K | $1.01 B |
| 07/16/2026 | $57.16 | $58.71 (2.71%) | $59.64 | $57.14 | 462.10 K | $1.01 B |
| 07/15/2026 | $56.10 | $55.49 (-1.09%) | $57.30 | $55.20 | 353.79 K | $956.00 M |
| 07/14/2026 | $55.18 | $55.67 (0.89%) | $56.00 | $54.51 | 183.21 K | $959.10 M |
| 07/13/2026 | $54.82 | $56.03 (2.21%) | $56.36 | $54.70 | 349.55 K | $965.30 M |
| 07/10/2026 | $54.04 | $54.63 (1.09%) | $54.73 | $53.27 | 234.80 K | $941.18 M |
| 07/09/2026 | $52.05 | $52.91 (1.65%) | $53.21 | $52.05 | 137.30 K | $911.55 M |
| 07/08/2026 | $54.22 | $52.90 (-2.43%) | $54.22 | $52.59 | 186.13 K | $911.38 M |
| 07/07/2026 | $51.08 | $54.40 (6.5%) | $55.06 | $51.08 | 507.73 K | $937.22 M |
| 07/06/2026 | $50.99 | $50.48 (-1%) | $51.40 | $50.08 | 146.63 K | $869.68 M |
| 07/02/2026 | $50.76 | $50.93 (0.33%) | $51.35 | $50.43 | 123.62 K | $877.44 M |
| 07/01/2026 | $47.25 | $50.62 (7.13%) | $51.00 | $47.25 | 180.80 K | $872.09 M |
| 06/30/2026 | $49.12 | $46.92 (-4.48%) | $49.12 | $46.56 | 237.04 K | $808.35 M |
| 06/29/2026 | $49.27 | $49.41 (0.28%) | $49.73 | $48.45 | 169.22 K | $851.25 M |
| 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 |
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.
