-
5 DAY PERFORMANCE
+0.70% -
1 MONTH PERFORMANCE
-6.24% -
3 MONTH PERFORMANCE
+0.85% -
6 MONTH PERFORMANCE
-12.14% -
YEAR-TO-DATE PERFORMANCE
-8.97% -
1 YEAR PERFORMANCE
+3.08%
Kforce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $61.46 | $61.45 (-0.02%) | $61.93 | $61.20 | 105,850 | $1.20 B |
| 09/27/2024 | $61.77 | $61.55 (-0.36%) | $62.17 | $60.76 | 187,966 | $1.20 B |
| 09/26/2024 | $60.92 | $61.07 (0.25%) | $61.44 | $60.26 | 167,993 | $1.19 B |
| 09/25/2024 | $61.34 | $60.23 (-1.81%) | $61.34 | $60.21 | 110,458 | $1.17 B |
| 09/24/2024 | $61.65 | $61.13 (-0.84%) | $61.90 | $60.75 | 246,735 | $1.19 B |
| 09/23/2024 | $62.62 | $61.62 (-1.6%) | $62.82 | $61.57 | 128,269 | $1.20 B |
| 09/20/2024 | $63.07 | $62.44 (-1%) | $63.49 | $62.23 | 260,793 | $1.22 B |
| 09/19/2024 | $63.73 | $63.39 (-0.53%) | $63.81 | $62.81 | 159,413 | $1.24 B |
| 09/18/2024 | $62.72 | $62.53 (-0.3%) | $64.07 | $62.28 | 88,917 | $1.22 B |
| 09/17/2024 | $62.55 | $62.44 (-0.18%) | $63.64 | $62.10 | 106,586 | $1.22 B |
| 09/16/2024 | $62.84 | $61.83 (-1.61%) | $63.04 | $61.12 | 156,387 | $1.21 B |
| 09/13/2024 | $62.26 | $62.40 (0.22%) | $63.04 | $61.79 | 141,500 | $1.22 B |
| 09/12/2024 | $62.51 | $61.91 (-0.96%) | $62.53 | $61.11 | 196,600 | $1.21 B |
| 09/11/2024 | $62.93 | $62.11 (-1.3%) | $63.47 | $61.43 | 101,200 | $1.21 B |
| 09/10/2024 | $62.69 | $63.40 (1.13%) | $63.76 | $62.69 | 138,100 | $1.24 B |
| 09/09/2024 | $62.45 | $63.02 (0.91%) | $63.47 | $62.05 | 99,300 | $1.23 B |
| 09/06/2024 | $63.58 | $62.48 (-1.73%) | $63.58 | $62.32 | 64,600 | $1.22 B |
| 09/05/2024 | $64.59 | $63.50 (-1.69%) | $64.59 | $63.21 | 81,200 | $1.24 B |
| 09/04/2024 | $64.07 | $64.30 (0.36%) | $64.70 | $63.80 | 59,400 | $1.25 B |
| 09/03/2024 | $65.15 | $64.33 (-1.26%) | $65.69 | $64.08 | 79,100 | $1.25 B |
| 08/30/2024 | $65.34 | $65.59 (0.38%) | $66.30 | $64.64 | 94,900 | $1.28 B |
| 08/29/2024 | $65.87 | $65.32 (-0.83%) | $66.15 | $65.17 | 65,400 | $1.27 B |
| 08/28/2024 | $65.30 | $65.38 (0.12%) | $66.50 | $64.84 | 56,200 | $1.27 B |
| 08/27/2024 | $66.13 | $65.74 (-0.59%) | $67.00 | $65.20 | 56,500 | $1.23 B |
| 08/26/2024 | $66.61 | $66.46 (-0.23%) | $67.33 | $66.18 | 50,000 | $1.24 B |
| 08/23/2024 | $64.67 | $65.91 (1.92%) | $66.33 | $64.56 | 65,900 | $1.23 B |
| 08/22/2024 | $64.87 | $64.16 (-1.09%) | $65.02 | $64.07 | 31,100 | $1.20 B |
| 08/21/2024 | $63.75 | $64.57 (1.29%) | $64.81 | $63.75 | 29,600 | $1.21 B |
| 08/20/2024 | $64.51 | $63.50 (-1.57%) | $64.51 | $63.27 | 55,600 | $1.19 B |
| 08/19/2024 | $65.10 | $64.67 (-0.66%) | $65.10 | $64.43 | 37,100 | $1.21 B |
| 08/16/2024 | $64.84 | $64.74 (-0.15%) | $65.97 | $64.49 | 45,500 | $1.21 B |
| 08/15/2024 | $65.52 | $65.00 (-0.79%) | $66.20 | $64.93 | 61,000 | $1.22 B |
| 08/14/2024 | $64.19 | $64.17 (-0.03%) | $64.19 | $63.23 | 53,300 | $1.20 B |
| 08/13/2024 | $62.99 | $63.59 (0.95%) | $63.93 | $62.70 | 50,600 | $1.19 B |
| 08/12/2024 | $63.23 | $62.37 (-1.36%) | $63.23 | $61.91 | 42,700 | $1.17 B |
| 08/09/2024 | $63.05 | $62.87 (-0.29%) | $63.41 | $62.43 | 73,600 | $1.18 B |
| 08/08/2024 | $62.88 | $63.33 (0.72%) | $63.45 | $61.87 | 53,100 | $1.18 B |
| 08/07/2024 | $64.15 | $62.07 (-3.24%) | $64.27 | $62.05 | 47,100 | $1.16 B |
| 08/06/2024 | $63.21 | $63.68 (0.74%) | $64.51 | $63.14 | 72,800 | $1.19 B |
| 08/05/2024 | $62.74 | $63.56 (1.31%) | $63.71 | $62.42 | 105,000 | $1.19 B |
| 08/02/2024 | $65.05 | $65.35 (0.46%) | $66.04 | $64.92 | 93,000 | $1.22 B |
| 08/01/2024 | $69.38 | $67.40 (-2.85%) | $69.65 | $66.16 | 102,100 | $1.26 B |
| 07/31/2024 | $69.96 | $69.47 (-0.7%) | $71.48 | $68.72 | 121,000 | $1.30 B |
| 07/30/2024 | $67.35 | $70.22 (4.26%) | $70.65 | $64.35 | 216,300 | $1.31 B |
| 07/29/2024 | $68.55 | $67.60 (-1.39%) | $68.86 | $67.36 | 77,700 | $1.26 B |
| 07/26/2024 | $68.19 | $68.41 (0.32%) | $68.94 | $67.39 | 102,800 | $1.28 B |
| 07/25/2024 | $66.67 | $67.24 (0.85%) | $68.15 | $66.45 | 87,400 | $1.26 B |
| 07/24/2024 | $67.88 | $66.67 (-1.78%) | $68.47 | $66.48 | 89,700 | $1.25 B |
| 07/23/2024 | $67.10 | $67.98 (1.31%) | $68.50 | $66.74 | 79,300 | $1.27 B |
| 07/22/2024 | $66.84 | $67.60 (1.14%) | $67.66 | $65.84 | 66,700 | $1.27 B |
| 07/19/2024 | $66.86 | $66.44 (-0.63%) | $67.08 | $66.03 | 49,100 | $1.24 B |
| 07/18/2024 | $66.99 | $66.66 (-0.49%) | $68.56 | $66.66 | 63,700 | $1.25 B |
| 07/17/2024 | $67.55 | $67.37 (-0.27%) | $68.86 | $67.32 | 129,200 | $1.26 B |
| 07/16/2024 | $64.74 | $67.84 (4.79%) | $68.13 | $64.74 | 148,300 | $1.27 B |
| 07/15/2024 | $63.08 | $63.97 (1.41%) | $64.26 | $63.08 | 87,400 | $1.20 B |
| 07/12/2024 | $62.70 | $62.40 (-0.48%) | $62.95 | $62.00 | 84,600 | $1.17 B |
| 07/11/2024 | $61.01 | $61.91 (1.48%) | $62.27 | $60.91 | 101,100 | $1.16 B |
| 07/10/2024 | $59.82 | $59.59 (-0.38%) | $59.83 | $59.07 | 78,600 | $1.12 B |
| 07/09/2024 | $61.54 | $59.40 (-3.48%) | $61.54 | $59.00 | 130,600 | $1.11 B |
| 07/08/2024 | $61.68 | $61.75 (0.11%) | $62.38 | $61.37 | 68,700 | $1.16 B |
| 07/05/2024 | $61.65 | $61.22 (-0.7%) | $62.23 | $60.90 | 63,700 | $1.15 B |
| 07/03/2024 | $62.28 | $62.08 (-0.32%) | $62.46 | $61.75 | 33,600 | $1.16 B |
| 07/02/2024 | $61.07 | $62.00 (1.52%) | $62.30 | $61.02 | 86,900 | $1.16 B |
| 07/01/2024 | $62.29 | $60.98 (-2.1%) | $62.29 | $60.58 | 75,000 | $1.14 B |