5 DAY PERFORMANCE
-50.25%
1 MONTH PERFORMANCE
-48.78%
3 MONTH PERFORMANCE
-50.29%
6 MONTH PERFORMANCE
-12.45%
YEAR-TO-DATE PERFORMANCE
-14.94%
1 YEAR PERFORMANCE
-9.22%
Kforce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $51.83 | $52.35 (1%) | $52.35 | $51.10 | 224.53 K | $888.80 M |
| 10/07/2026 | $50.73 | $51.74 (1.99%) | $52.27 | $50.26 | 148.70 K | $878.44 M |
| 10/06/2026 | $52.03 | $50.68 (-2.59%) | $52.03 | $50.31 | 150.30 K | $860.45 M |
| 10/05/2026 | $52.47 | $51.80 (-1.28%) | $52.73 | $51.77 | 141.41 K | $879.46 M |
| 10/02/2026 | $54.10 | $52.86 (-2.29%) | $54.76 | $52.51 | 143.41 K | $897.46 M |
| 10/01/2026 | $53.08 | $54.05 (1.83%) | $54.94 | $53.05 | 205.92 K | $917.66 M |
| 09/30/2026 | $51.91 | $52.46 (1.06%) | $52.61 | $50.93 | 242.90 K | $890.67 M |
| 09/29/2026 | $50.93 | $51.88 (1.87%) | $52.06 | $50.54 | 181.15 K | $880.82 M |
| 09/28/2026 | $51.18 | $51.28 (0.2%) | $51.76 | $50.95 | 150.85 K | $870.63 M |
| 09/25/2026 | $50.88 | $51.56 (1.34%) | $51.58 | $50.87 | 205.10 K | $875.39 M |
| 09/24/2026 | $52.18 | $51.35 (-1.59%) | $52.99 | $49.66 | 209.75 K | $871.82 M |
| 09/23/2026 | $51.94 | $52.07 (0.25%) | $53.42 | $51.41 | 185.70 K | $884.04 M |
| 09/22/2026 | $52.32 | $51.99 (-0.63%) | $52.59 | $51.06 | 284.92 K | $882.69 M |
| 09/21/2026 | $51.89 | $51.58 (-0.6%) | $52.24 | $51.16 | 320.79 K | $875.73 M |
| 09/18/2026 | $51.62 | $51.88 (0.5%) | $52.15 | $50.36 | 487.30 K | $880.82 M |
| 09/17/2026 | $52.46 | $51.60 (-1.64%) | $52.78 | $50.97 | 275.30 K | $876.06 M |
| 09/16/2026 | $51.33 | $52.19 (1.68%) | $52.21 | $50.98 | 210.04 K | $886.08 M |
| 09/15/2026 | $51.59 | $51.87 (0.54%) | $52.52 | $51.46 | 196.62 K | $880.65 M |
| 09/14/2026 | $52.40 | $52.27 (-0.25%) | $52.76 | $51.16 | 208.05 K | $887.44 M |
| 09/11/2026 | $51.53 | $51.24 (-0.56%) | $51.53 | $50.51 | 257.40 K | $869.95 M |
| 09/10/2026 | $51.58 | $51.49 (-0.17%) | $52.24 | $50.35 | 268.50 K | $874.20 M |
| 09/09/2026 | $51.01 | $51.35 (0.67%) | $51.51 | $49.64 | 242.60 K | $871.82 M |
| 09/08/2026 | $53.85 | $51.14 (-5.03%) | $53.85 | $50.40 | 303.50 K | $868.25 M |
| 09/04/2026 | $53.03 | $54.53 (2.83%) | $54.53 | $52.88 | 423.68 K | $925.81 M |
| 09/03/2026 | $54.28 | $53.95 (-0.61%) | $54.71 | $52.95 | 449.31 K | $915.96 M |
| 09/02/2026 | $54.70 | $54.04 (-1.21%) | $55.86 | $53.73 | 239.54 K | $917.49 M |
| 09/01/2026 | $57.50 | $54.89 (-4.54%) | $58.31 | $54.43 | 343.70 K | $931.92 M |
| 08/31/2026 | $57.67 | $57.58 (-0.16%) | $58.08 | $56.68 | 305.94 K | $977.59 M |
| 08/28/2026 | $58.33 | $58.10 (-0.39%) | $59.29 | $56.21 | 203.62 K | $986.42 M |
| 08/27/2026 | $57.09 | $57.92 (1.45%) | $57.92 | $56.65 | 198.20 K | $983.37 M |
| 08/26/2026 | $57.31 | $57.00 (-0.54%) | $58.33 | $56.25 | 325.44 K | $967.75 M |
| 08/25/2026 | $57.30 | $57.62 (0.56%) | $57.94 | $56.85 | 161.31 K | $978.27 M |
| 08/24/2026 | $58.79 | $57.69 (-1.87%) | $59.48 | $57.42 | 210.90 K | $979.46 M |
| 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 |
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.
