5 DAY PERFORMANCE
+1.46%
1 MONTH PERFORMANCE
-3.74%
3 MONTH PERFORMANCE
-7.16%
6 MONTH PERFORMANCE
-27.33%
YEAR-TO-DATE PERFORMANCE
-47.39%
1 YEAR PERFORMANCE
-50.89%
Kforce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $30.13 | $29.73 (-1.33%) | $30.13 | $29.45 | 143.62 K | $524.59 M |
| 12/03/2025 | $29.74 | $30.08 (1.14%) | $30.42 | $29.47 | 228.60 K | $530.76 M |
| 12/02/2025 | $30.04 | $29.71 (-1.1%) | $30.30 | $29.06 | 170.93 K | $524.23 M |
| 12/01/2025 | $29.14 | $30.06 (3.16%) | $30.10 | $29.00 | 259.70 K | $530.41 M |
| 11/28/2025 | $29.92 | $29.40 (-1.74%) | $30.01 | $29.27 | 71.70 K | $518.76 M |
| 11/26/2025 | $29.80 | $29.70 (-0.34%) | $30.06 | $29.34 | 201.90 K | $524.06 M |
| 11/25/2025 | $29.85 | $29.78 (-0.23%) | $30.40 | $29.70 | 162.92 K | $525.47 M |
| 11/24/2025 | $29.69 | $29.47 (-0.74%) | $29.69 | $29.04 | 303.20 K | $520.00 M |
| 11/21/2025 | $28.28 | $29.84 (5.52%) | $30.28 | $28.12 | 278.60 K | $526.53 M |
| 11/20/2025 | $28.22 | $28.18 (-0.14%) | $28.82 | $27.64 | 266.90 K | $497.24 M |
| 11/19/2025 | $29.23 | $27.96 (-4.34%) | $29.68 | $27.91 | 258.40 K | $493.35 M |
| 11/18/2025 | $29.33 | $29.04 (-0.99%) | $29.75 | $28.66 | 171.50 K | $512.41 M |
| 11/17/2025 | $29.82 | $29.45 (-1.24%) | $29.97 | $29.29 | 204.60 K | $519.65 M |
| 11/14/2025 | $30.32 | $29.80 (-1.72%) | $30.32 | $29.18 | 215.70 K | $525.82 M |
| 11/13/2025 | $30.86 | $30.25 (-1.98%) | $31.47 | $29.90 | 275.60 K | $533.76 M |
| 11/12/2025 | $31.15 | $31.02 (-0.42%) | $31.32 | $30.60 | 229.70 K | $547.35 M |
| 11/11/2025 | $30.10 | $31.20 (3.65%) | $31.35 | $30.10 | 269.90 K | $550.52 M |
| 11/10/2025 | $30.40 | $30.10 (-0.99%) | $30.55 | $29.36 | 264.10 K | $531.11 M |
| 11/07/2025 | $30.26 | $30.13 (-0.43%) | $30.92 | $29.97 | 335.40 K | $531.64 M |
| 11/06/2025 | $30.36 | $30.29 (-0.23%) | $30.61 | $29.53 | 350.00 K | $534.47 M |
| 11/05/2025 | $31.32 | $30.99 (-1.05%) | $31.86 | $29.40 | 516.50 K | $546.82 M |
| 11/04/2025 | $29.30 | $31.58 (7.78%) | $34.98 | $29.30 | 1.09 M | $557.23 M |
| 11/03/2025 | $25.31 | $24.54 (-3.04%) | $25.60 | $24.49 | 460.70 K | $433.01 M |
| 10/31/2025 | $25.00 | $25.30 (1.2%) | $25.39 | $24.62 | 373.40 K | $446.42 M |
| 10/30/2025 | $25.31 | $25.10 (-0.83%) | $25.45 | $25.03 | 296.54 K | $445.75 M |
| 10/29/2025 | $26.30 | $25.36 (-3.57%) | $26.82 | $25.26 | 256.51 K | $450.37 M |
| 10/28/2025 | $27.60 | $26.51 (-3.95%) | $27.64 | $26.39 | 355.50 K | $470.79 M |
| 10/27/2025 | $27.91 | $27.71 (-0.72%) | $28.13 | $27.50 | 216.00 K | $492.10 M |
| 10/24/2025 | $28.02 | $27.82 (-0.71%) | $28.02 | $27.50 | 193.84 K | $494.06 M |
| 10/23/2025 | $27.78 | $27.56 (-0.79%) | $28.00 | $27.12 | 193.80 K | $489.44 M |
| 10/22/2025 | $28.36 | $28.08 (-0.99%) | $28.64 | $27.98 | 178.60 K | $498.67 M |
| 10/21/2025 | $27.68 | $28.49 (2.93%) | $28.65 | $27.38 | 178.10 K | $505.95 M |
| 10/20/2025 | $27.54 | $27.71 (0.62%) | $27.74 | $27.20 | 215.50 K | $492.10 M |
| 10/17/2025 | $27.69 | $27.24 (-1.63%) | $28.29 | $27.00 | 220.50 K | $483.76 M |
| 10/16/2025 | $27.66 | $27.62 (-0.14%) | $27.83 | $26.90 | 275.00 K | $490.50 M |
| 10/15/2025 | $28.32 | $27.86 (-1.62%) | $28.57 | $27.81 | 155.62 K | $494.77 M |
| 10/14/2025 | $27.64 | $28.28 (2.32%) | $28.52 | $27.57 | 204.00 K | $502.22 M |
| 10/13/2025 | $27.89 | $27.92 (0.11%) | $28.13 | $27.62 | 205.50 K | $495.83 M |
| 10/10/2025 | $28.90 | $27.80 (-3.81%) | $29.24 | $27.60 | 232.20 K | $493.70 M |
| 10/09/2025 | $29.53 | $28.97 (-1.9%) | $29.53 | $28.82 | 210.80 K | $514.48 M |
| 10/08/2025 | $29.50 | $29.77 (0.92%) | $29.86 | $29.22 | 235.21 K | $528.69 M |
| 10/07/2025 | $30.35 | $29.22 (-3.72%) | $30.35 | $29.20 | 320.74 K | $518.92 M |
| 10/06/2025 | $30.20 | $30.36 (0.53%) | $30.70 | $29.87 | 203.35 K | $539.16 M |
| 10/03/2025 | $29.97 | $30.09 (0.4%) | $30.69 | $29.82 | 132.80 K | $534.37 M |
| 10/02/2025 | $29.91 | $29.96 (0.17%) | $30.31 | $29.64 | 147.10 K | $532.06 M |
| 10/01/2025 | $29.64 | $30.18 (1.82%) | $30.35 | $29.64 | 179.62 K | $535.97 M |
| 09/30/2025 | $29.73 | $29.98 (0.84%) | $30.09 | $29.48 | 214.60 K | $532.41 M |
| 09/29/2025 | $30.04 | $29.92 (-0.4%) | $30.32 | $29.62 | 273.80 K | $531.35 M |
| 09/26/2025 | $29.69 | $29.83 (0.47%) | $30.37 | $29.69 | 379.23 K | $529.75 M |
| 09/25/2025 | $30.58 | $29.69 (-2.91%) | $30.58 | $29.54 | 201.40 K | $527.26 M |
| 09/24/2025 | $30.09 | $30.64 (1.83%) | $30.87 | $30.09 | 255.80 K | $544.14 M |
| 09/23/2025 | $30.51 | $30.06 (-1.47%) | $31.13 | $29.94 | 312.12 K | $533.84 M |
| 09/22/2025 | $29.81 | $30.49 (2.28%) | $30.50 | $29.65 | 276.00 K | $541.47 M |
| 09/19/2025 | $30.85 | $30.07 (-2.53%) | $30.85 | $29.96 | 505.13 K | $534.01 M |
| 09/18/2025 | $29.99 | $30.79 (2.67%) | $31.02 | $29.99 | 321.00 K | $546.80 M |
| 09/17/2025 | $30.66 | $29.98 (-2.22%) | $31.53 | $29.96 | 326.20 K | $532.41 M |
| 09/16/2025 | $30.39 | $30.69 (0.99%) | $30.80 | $30.08 | 246.70 K | $545.02 M |
| 09/15/2025 | $30.71 | $30.44 (-0.88%) | $30.77 | $30.02 | 251.51 K | $540.58 M |
| 09/12/2025 | $30.87 | $30.46 (-1.33%) | $30.95 | $30.23 | 235.80 K | $540.94 M |
| 09/11/2025 | $29.90 | $31.36 (4.88%) | $31.36 | $29.71 | 320.10 K | $556.92 M |
| 09/10/2025 | $30.32 | $29.56 (-2.51%) | $30.76 | $29.33 | 282.50 K | $524.96 M |
| 09/09/2025 | $31.14 | $30.50 (-2.06%) | $31.48 | $30.42 | 207.50 K | $541.65 M |
| 09/08/2025 | $32.08 | $31.05 (-3.21%) | $32.14 | $30.56 | 196.50 K | $551.42 M |
| 09/05/2025 | $32.00 | $32.13 (0.41%) | $32.62 | $31.85 | 261.30 K | $570.60 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.
