5 DAY PERFORMANCE
-3.81%
1 MONTH PERFORMANCE
-3.53%
3 MONTH PERFORMANCE
-9.90%
6 MONTH PERFORMANCE
-9.21%
YEAR-TO-DATE PERFORMANCE
-16.73%
1 YEAR PERFORMANCE
-17.34%
Kforce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $55.57 | $56.21 (1.15%) | $57.13 | $55.57 | 187,569 | $1.04 B |
| 12/19/2024 | $57.07 | $56.35 (-1.26%) | $57.41 | $55.89 | 108,756 | $1.05 B |
| 12/18/2024 | $58.81 | $56.56 (-3.83%) | $58.95 | $56.28 | 113,739 | $1.05 B |
| 12/17/2024 | $58.79 | $58.49 (-0.51%) | $59.40 | $58.09 | 82,841 | $1.09 B |
| 12/16/2024 | $59.97 | $58.97 (-1.67%) | $60.03 | $58.90 | 107,403 | $1.10 B |
| 12/13/2024 | $59.40 | $59.78 (0.64%) | $59.91 | $58.67 | 84,590 | $1.11 B |
| 12/12/2024 | $60.07 | $59.28 (-1.32%) | $60.07 | $58.73 | 65,830 | $1.10 B |
| 12/11/2024 | $61.39 | $60.08 (-2.13%) | $61.39 | $60.00 | 99,144 | $1.12 B |
| 12/10/2024 | $60.51 | $60.70 (0.31%) | $61.38 | $59.33 | 104,961 | $1.13 B |
| 12/09/2024 | $59.56 | $60.78 (2.05%) | $61.03 | $59.44 | 110,733 | $1.13 B |
| 12/06/2024 | $60.97 | $59.74 (-2.02%) | $61.03 | $59.26 | 93,300 | $1.11 B |
| 12/05/2024 | $61.52 | $60.74 (-1.27%) | $61.52 | $60.58 | 113,900 | $1.13 B |
| 12/04/2024 | $61.60 | $61.65 (0.08%) | $61.74 | $60.95 | 106,900 | $1.15 B |
| 12/03/2024 | $61.77 | $61.07 (-1.13%) | $61.81 | $60.35 | 138,600 | $1.13 B |
| 12/02/2024 | $60.12 | $61.53 (2.35%) | $61.84 | $59.26 | 172,100 | $1.14 B |
| 11/29/2024 | $59.88 | $59.99 (0.18%) | $60.04 | $59.08 | 56,700 | $1.11 B |
| 11/27/2024 | $60.35 | $59.64 (-1.18%) | $60.68 | $59.49 | 46,200 | $1.11 B |
| 11/26/2024 | $59.68 | $59.92 (0.4%) | $60.01 | $58.49 | 82,100 | $1.11 B |
| 11/25/2024 | $58.74 | $60.06 (2.25%) | $61.06 | $58.74 | 128,600 | $1.12 B |
| 11/22/2024 | $59.03 | $58.32 (-1.2%) | $59.54 | $58.16 | 106,200 | $1.08 B |
| 11/21/2024 | $58.40 | $58.52 (0.21%) | $59.14 | $57.55 | 88,000 | $1.09 B |
| 11/20/2024 | $57.43 | $57.98 (0.96%) | $58.05 | $56.77 | 79,000 | $1.08 B |
| 11/19/2024 | $57.83 | $57.86 (0.05%) | $58.10 | $57.21 | 102,800 | $1.07 B |
| 11/18/2024 | $58.47 | $58.35 (-0.21%) | $58.80 | $57.88 | 93,000 | $1.08 B |
| 11/15/2024 | $59.90 | $58.18 (-2.87%) | $59.90 | $57.89 | 92,100 | $1.08 B |
| 11/14/2024 | $61.00 | $59.41 (-2.61%) | $61.07 | $59.16 | 406,900 | $1.10 B |
| 11/13/2024 | $61.41 | $60.69 (-1.17%) | $61.41 | $60.33 | 125,100 | $1.13 B |
| 11/12/2024 | $61.29 | $61.02 (-0.44%) | $62.05 | $60.86 | 87,900 | $1.13 B |
| 11/11/2024 | $61.66 | $61.91 (0.41%) | $62.35 | $61.45 | 110,200 | $1.15 B |
| 11/08/2024 | $62.48 | $61.22 (-2.02%) | $62.48 | $60.84 | 75,600 | $1.14 B |
| 11/07/2024 | $62.31 | $62.16 (-0.24%) | $62.80 | $61.72 | 134,200 | $1.15 B |
| 11/06/2024 | $60.95 | $62.47 (2.49%) | $62.59 | $59.99 | 204,700 | $1.16 B |
| 11/05/2024 | $57.80 | $58.43 (1.09%) | $58.53 | $57.55 | 103,800 | $1.09 B |
| 11/04/2024 | $55.87 | $57.84 (3.53%) | $57.85 | $55.83 | 175,900 | $1.07 B |
| 11/01/2024 | $57.96 | $55.85 (-3.64%) | $57.99 | $55.42 | 143,700 | $1.04 B |
| 10/31/2024 | $58.34 | $57.79 (-0.94%) | $58.34 | $57.36 | 187,200 | $1.07 B |
| 10/30/2024 | $56.47 | $58.40 (3.42%) | $58.81 | $56.47 | 181,900 | $1.08 B |
| 10/29/2024 | $55.36 | $57.06 (3.07%) | $57.14 | $54.69 | 282,200 | $1.06 B |
| 10/28/2024 | $54.98 | $55.68 (1.27%) | $55.92 | $54.87 | 260,700 | $1.03 B |
| 10/25/2024 | $55.37 | $54.55 (-1.48%) | $55.78 | $54.51 | 275,600 | $1.03 B |
| 10/24/2024 | $54.46 | $55.22 (1.4%) | $55.81 | $54.35 | 377,100 | $1.08 B |
| 10/23/2024 | $53.53 | $54.35 (1.53%) | $55.17 | $53.53 | 269,300 | $1.06 B |
| 10/22/2024 | $53.56 | $53.97 (0.77%) | $54.67 | $52.96 | 568,000 | $1.05 B |
| 10/21/2024 | $55.38 | $53.57 (-3.27%) | $55.38 | $53.55 | 278,100 | $1.04 B |
| 10/18/2024 | $56.03 | $55.58 (-0.8%) | $56.03 | $55.19 | 214,200 | $1.08 B |
| 10/17/2024 | $57.23 | $56.06 (-2.04%) | $57.56 | $55.67 | 242,500 | $1.09 B |
| 10/16/2024 | $57.89 | $57.81 (-0.14%) | $58.59 | $57.52 | 274,600 | $1.13 B |
| 10/15/2024 | $57.45 | $57.56 (0.19%) | $58.91 | $57.41 | 238,300 | $1.12 B |
| 10/14/2024 | $56.08 | $56.21 (0.23%) | $56.43 | $55.89 | 67,000 | $1.10 B |
| 10/11/2024 | $55.74 | $56.09 (0.63%) | $56.26 | $55.49 | 129,000 | $1.09 B |
| 10/10/2024 | $55.44 | $55.55 (0.2%) | $56.10 | $55.15 | 166,800 | $1.08 B |
| 10/09/2024 | $55.72 | $55.90 (0.32%) | $56.67 | $55.70 | 152,400 | $1.09 B |
| 10/08/2024 | $56.67 | $55.85 (-1.45%) | $56.68 | $55.73 | 267,800 | $1.09 B |
| 10/07/2024 | $56.85 | $56.31 (-0.95%) | $57.50 | $55.72 | 299,900 | $1.10 B |
| 10/04/2024 | $57.86 | $57.03 (-1.43%) | $58.09 | $56.66 | 184,200 | $1.11 B |
| 10/03/2024 | $58.00 | $57.07 (-1.6%) | $58.15 | $57.02 | 127,200 | $1.11 B |
| 10/02/2024 | $59.98 | $58.28 (-2.83%) | $60.07 | $58.21 | 116,800 | $1.14 B |
| 10/01/2024 | $61.43 | $60.53 (-1.47%) | $61.79 | $60.27 | 140,800 | $1.18 B |
| 09/30/2024 | $61.46 | $61.45 (-0.02%) | $61.93 | $61.20 | 108,100 | $1.20 B |
| 09/27/2024 | $61.77 | $61.55 (-0.36%) | $62.17 | $60.76 | 189,700 | $1.20 B |
| 09/26/2024 | $60.92 | $61.07 (0.25%) | $61.44 | $60.26 | 170,200 | $1.19 B |
| 09/25/2024 | $61.34 | $60.23 (-1.81%) | $61.34 | $60.21 | 111,900 | $1.17 B |
| 09/24/2024 | $61.65 | $61.13 (-0.84%) | $61.90 | $60.75 | 247,600 | $1.19 B |
| 09/23/2024 | $62.62 | $61.62 (-1.6%) | $62.82 | $61.57 | 129,200 | $1.20 B |