5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
+6.96%
3 MONTH PERFORMANCE
-18.48%
6 MONTH PERFORMANCE
-31.89%
YEAR-TO-DATE PERFORMANCE
-27.94%
1 YEAR PERFORMANCE
-32.22%
Kforce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $40.77 | $40.87 (0.25%) | $41.01 | $40.40 | 98.25 K | $742.24 M |
| 05/28/2025 | $41.39 | $40.61 (-1.88%) | $41.74 | $40.50 | 99.50 K | $737.52 M |
| 05/27/2025 | $40.80 | $41.61 (1.99%) | $41.67 | $40.45 | 111.23 K | $755.68 M |
| 05/23/2025 | $40.29 | $40.36 (0.17%) | $40.75 | $40.10 | 100.21 K | $732.98 M |
| 05/22/2025 | $40.58 | $41.07 (1.21%) | $41.26 | $40.45 | 98.92 K | $745.87 M |
| 05/21/2025 | $41.24 | $40.61 (-1.53%) | $41.28 | $40.48 | 112.70 K | $737.52 M |
| 05/20/2025 | $42.34 | $41.82 (-1.23%) | $42.34 | $41.66 | 94.00 K | $759.49 M |
| 05/19/2025 | $41.52 | $41.96 (1.06%) | $42.29 | $41.00 | 86.90 K | $762.04 M |
| 05/16/2025 | $41.99 | $42.09 (0.24%) | $42.13 | $41.61 | 99.20 K | $764.40 M |
| 05/15/2025 | $41.08 | $41.94 (2.09%) | $41.97 | $41.08 | 92.40 K | $761.67 M |
| 05/14/2025 | $41.34 | $40.90 (-1.06%) | $41.65 | $40.48 | 113.70 K | $742.78 M |
| 05/13/2025 | $41.73 | $41.61 (-0.29%) | $42.09 | $41.06 | 152.50 K | $755.68 M |
| 05/12/2025 | $40.49 | $41.64 (2.84%) | $42.02 | $39.99 | 209.10 K | $756.22 M |
| 05/09/2025 | $39.72 | $39.25 (-1.18%) | $40.10 | $39.19 | 138.80 K | $712.82 M |
| 05/08/2025 | $37.60 | $39.63 (5.4%) | $39.80 | $37.60 | 207.50 K | $719.72 M |
| 05/07/2025 | $37.58 | $37.66 (0.21%) | $37.87 | $36.95 | 167.20 K | $683.94 M |
| 05/06/2025 | $37.61 | $37.38 (-0.61%) | $38.06 | $36.97 | 218.50 K | $678.86 M |
| 05/05/2025 | $38.28 | $37.61 (-1.75%) | $38.64 | $37.59 | 191.70 K | $683.04 M |
| 05/02/2025 | $38.75 | $38.62 (-0.34%) | $39.28 | $38.46 | 226.70 K | $701.38 M |
| 05/01/2025 | $37.99 | $38.30 (0.82%) | $38.89 | $37.63 | 293.10 K | $695.57 M |
| 04/30/2025 | $37.24 | $38.20 (2.58%) | $39.39 | $37.00 | 290.90 K | $693.75 M |
| 04/29/2025 | $39.70 | $36.59 (-7.83%) | $39.70 | $35.50 | 682.90 K | $664.51 M |
| 04/28/2025 | $43.90 | $42.76 (-2.6%) | $44.13 | $42.07 | 245.10 K | $779.99 M |
| 04/25/2025 | $43.89 | $43.91 (0.05%) | $43.99 | $42.98 | 134.25 K | $800.96 M |
| 04/24/2025 | $43.78 | $44.04 (0.59%) | $44.42 | $43.39 | 155.80 K | $846.27 M |
| 04/23/2025 | $45.43 | $44.61 (-1.8%) | $46.61 | $44.51 | 113.80 K | $857.23 M |
| 04/22/2025 | $43.42 | $44.56 (2.63%) | $44.63 | $42.87 | 137.10 K | $856.26 M |
| 04/21/2025 | $43.86 | $43.45 (-0.93%) | $43.86 | $42.64 | 105.52 K | $834.94 M |
| 04/17/2025 | $44.45 | $44.29 (-0.36%) | $44.61 | $43.25 | 138.50 K | $851.08 M |
| 04/16/2025 | $44.22 | $44.73 (1.15%) | $45.08 | $44.06 | 152.40 K | $859.53 M |
| 04/15/2025 | $45.86 | $44.57 (-2.81%) | $46.24 | $44.36 | 138.40 K | $856.46 M |
| 04/14/2025 | $45.99 | $46.31 (0.7%) | $46.51 | $45.40 | 135.90 K | $889.89 M |
| 04/11/2025 | $45.84 | $45.57 (-0.59%) | $46.06 | $43.60 | 221.03 K | $875.67 M |
| 04/10/2025 | $45.10 | $45.80 (1.55%) | $46.10 | $44.56 | 151.42 K | $880.09 M |
| 04/09/2025 | $43.11 | $46.10 (6.94%) | $46.49 | $42.11 | 240.80 K | $885.86 M |
| 04/08/2025 | $45.84 | $43.65 (-4.78%) | $46.16 | $43.30 | 129.52 K | $838.78 M |
| 04/07/2025 | $45.51 | $45.05 (-1.01%) | $47.78 | $44.18 | 181.90 K | $865.68 M |
| 04/04/2025 | $46.19 | $46.75 (1.21%) | $47.36 | $45.87 | 155.40 K | $868.29 M |
| 04/03/2025 | $48.86 | $47.24 (-3.32%) | $49.13 | $46.96 | 149.40 K | $877.39 M |
| 04/02/2025 | $48.91 | $49.86 (1.94%) | $50.14 | $48.69 | 151.60 K | $926.05 M |
| 04/01/2025 | $48.55 | $49.36 (1.67%) | $49.66 | $48.47 | 128.80 K | $916.76 M |
| 03/31/2025 | $48.77 | $48.89 (0.25%) | $49.19 | $48.10 | 120.50 K | $908.03 M |
| 03/28/2025 | $49.15 | $49.01 (-0.28%) | $49.75 | $48.48 | 70.30 K | $910.26 M |
| 03/27/2025 | $49.30 | $49.52 (0.45%) | $50.08 | $48.38 | 125.10 K | $919.73 M |
| 03/26/2025 | $48.62 | $48.87 (0.51%) | $49.51 | $48.18 | 91.30 K | $907.66 M |
| 03/25/2025 | $49.01 | $48.56 (-0.92%) | $49.03 | $48.17 | 120.20 K | $901.90 M |
| 03/24/2025 | $48.77 | $49.03 (0.53%) | $49.25 | $48.47 | 136.21 K | $910.63 M |
| 03/21/2025 | $48.61 | $48.42 (-0.39%) | $48.88 | $47.63 | 417.90 K | $899.30 M |
| 03/20/2025 | $50.24 | $49.21 (-2.05%) | $50.60 | $49.18 | 105.00 K | $913.98 M |
| 03/19/2025 | $50.72 | $50.58 (-0.28%) | $51.13 | $49.66 | 101.50 K | $939.42 M |
| 03/18/2025 | $50.16 | $50.68 (1.04%) | $50.82 | $49.88 | 98.20 K | $941.28 M |
| 03/17/2025 | $50.57 | $50.37 (-0.4%) | $51.12 | $49.84 | 106.70 K | $935.52 M |
| 03/14/2025 | $49.31 | $50.67 (2.76%) | $50.79 | $48.21 | 106.80 K | $941.09 M |
| 03/13/2025 | $49.36 | $49.15 (-0.43%) | $49.68 | $48.85 | 167.00 K | $912.86 M |
| 03/12/2025 | $51.49 | $49.22 (-4.41%) | $51.72 | $49.19 | 170.00 K | $914.16 M |
| 03/11/2025 | $51.81 | $51.62 (-0.37%) | $52.09 | $51.07 | 149.10 K | $958.74 M |
| 03/10/2025 | $51.26 | $51.48 (0.43%) | $52.50 | $50.80 | 214.00 K | $956.14 M |
| 03/07/2025 | $49.99 | $51.15 (2.32%) | $51.48 | $49.77 | 134.60 K | $950.01 M |
| 03/06/2025 | $49.33 | $50.43 (2.23%) | $50.76 | $49.11 | 153.90 K | $936.64 M |
| 03/05/2025 | $49.10 | $49.53 (0.88%) | $49.83 | $48.76 | 200.00 K | $919.92 M |
| 03/04/2025 | $48.90 | $49.17 (0.55%) | $49.98 | $48.56 | 206.50 K | $913.23 M |
| 03/03/2025 | $49.92 | $49.17 (-1.5%) | $50.44 | $48.94 | 146.10 K | $913.23 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.
