5 DAY PERFORMANCE
+1.75%
1 MONTH PERFORMANCE
-6.87%
3 MONTH PERFORMANCE
-14.73%
6 MONTH PERFORMANCE
-18.27%
YEAR-TO-DATE PERFORMANCE
-19.15%
1 YEAR PERFORMANCE
-29.32%
Kforce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $45.84 | $45.57 (-0.59%) | $46.03 | $43.72 | 221,028 | $875.67 M |
| 04/10/2025 | $45.10 | $45.80 (1.55%) | $46.10 | $44.56 | 151,418 | $880.09 M |
| 04/09/2025 | $43.11 | $46.10 (6.94%) | $46.49 | $42.11 | 240,800 | $885.86 M |
| 04/08/2025 | $45.84 | $43.65 (-4.78%) | $46.16 | $43.30 | 129,520 | $838.78 M |
| 04/07/2025 | $45.51 | $45.05 (-1.01%) | $47.78 | $44.18 | 181,900 | $865.68 M |
| 04/04/2025 | $46.19 | $46.75 (1.21%) | $47.36 | $45.87 | 155,400 | $868.29 M |
| 04/03/2025 | $48.86 | $47.24 (-3.32%) | $49.13 | $46.96 | 149,400 | $877.39 M |
| 04/02/2025 | $48.91 | $49.86 (1.94%) | $50.14 | $48.69 | 151,600 | $926.05 M |
| 04/01/2025 | $48.55 | $49.36 (1.67%) | $49.66 | $48.47 | 128,800 | $916.76 M |
| 03/31/2025 | $48.77 | $48.89 (0.25%) | $49.19 | $48.10 | 120,500 | $908.03 M |
| 03/28/2025 | $49.15 | $49.01 (-0.28%) | $49.75 | $48.48 | 70,300 | $910.26 M |
| 03/27/2025 | $49.30 | $49.52 (0.45%) | $50.08 | $48.38 | 125,100 | $919.73 M |
| 03/26/2025 | $48.62 | $48.87 (0.51%) | $49.51 | $48.18 | 91,300 | $907.66 M |
| 03/25/2025 | $49.01 | $48.56 (-0.92%) | $49.03 | $48.17 | 120,200 | $901.90 M |
| 03/24/2025 | $48.77 | $49.03 (0.53%) | $49.25 | $48.47 | 136,207 | $910.63 M |
| 03/21/2025 | $48.61 | $48.42 (-0.39%) | $48.88 | $47.63 | 417,900 | $899.30 M |
| 03/20/2025 | $50.24 | $49.21 (-2.05%) | $50.60 | $49.18 | 105,000 | $913.98 M |
| 03/19/2025 | $50.72 | $50.58 (-0.28%) | $51.13 | $49.66 | 101,500 | $939.42 M |
| 03/18/2025 | $50.16 | $50.68 (1.04%) | $50.82 | $49.88 | 98,200 | $941.28 M |
| 03/17/2025 | $50.57 | $50.37 (-0.4%) | $51.12 | $49.84 | 106,700 | $935.52 M |
| 03/14/2025 | $49.31 | $50.67 (2.76%) | $50.79 | $48.21 | 106,800 | $941.09 M |
| 03/13/2025 | $49.36 | $49.15 (-0.43%) | $49.68 | $48.85 | 167,000 | $912.86 M |
| 03/12/2025 | $51.49 | $49.22 (-4.41%) | $51.72 | $49.19 | 170,000 | $914.16 M |
| 03/11/2025 | $51.81 | $51.62 (-0.37%) | $52.09 | $51.07 | 149,100 | $958.74 M |
| 03/10/2025 | $51.26 | $51.48 (0.43%) | $52.50 | $50.80 | 214,000 | $956.14 M |
| 03/07/2025 | $49.99 | $51.15 (2.32%) | $51.48 | $49.77 | 134,600 | $950.01 M |
| 03/06/2025 | $49.33 | $50.43 (2.23%) | $50.76 | $49.11 | 153,900 | $936.64 M |
| 03/05/2025 | $49.10 | $49.53 (0.88%) | $49.83 | $48.76 | 200,000 | $919.92 M |
| 03/04/2025 | $48.90 | $49.17 (0.55%) | $49.98 | $48.56 | 206,500 | $913.23 M |
| 03/03/2025 | $49.92 | $49.17 (-1.5%) | $50.44 | $48.94 | 146,100 | $913.23 M |
| 02/28/2025 | $50.12 | $50.12 (0%) | $50.52 | $49.48 | 150,100 | $930.88 M |
| 02/27/2025 | $49.27 | $49.99 (1.46%) | $50.08 | $49.03 | 103,200 | $928.46 M |
| 02/26/2025 | $49.66 | $49.53 (-0.26%) | $50.36 | $49.00 | 144,100 | $919.92 M |
| 02/25/2025 | $49.28 | $50.01 (1.48%) | $50.71 | $49.01 | 168,200 | $928.84 M |
| 02/24/2025 | $48.60 | $48.92 (0.66%) | $49.20 | $48.03 | 91,600 | $908.59 M |
| 02/21/2025 | $49.58 | $48.52 (-2.14%) | $49.58 | $48.18 | 94,400 | $901.16 M |
| 02/20/2025 | $49.40 | $49.16 (-0.49%) | $50.00 | $49.09 | 107,900 | $913.05 M |
| 02/19/2025 | $48.63 | $49.65 (2.1%) | $49.95 | $48.63 | 113,200 | $922.15 M |
| 02/18/2025 | $49.79 | $48.83 (-1.93%) | $49.86 | $48.59 | 217,300 | $906.92 M |
| 02/14/2025 | $50.53 | $49.94 (-1.17%) | $50.67 | $49.75 | 122,500 | $927.54 M |
| 02/13/2025 | $50.20 | $50.24 (0.08%) | $50.83 | $49.56 | 129,700 | $933.11 M |
| 02/12/2025 | $50.72 | $49.80 (-1.81%) | $50.96 | $49.79 | 157,600 | $924.94 M |
| 02/11/2025 | $51.00 | $51.47 (0.92%) | $51.75 | $50.97 | 117,500 | $955.95 M |
| 02/10/2025 | $51.82 | $51.30 (-1%) | $52.16 | $51.15 | 110,300 | $952.79 M |
| 02/07/2025 | $52.01 | $51.61 (-0.77%) | $52.57 | $51.11 | 234,000 | $958.55 M |
| 02/06/2025 | $53.83 | $52.39 (-2.68%) | $54.37 | $52.08 | 105,500 | $973.04 M |
| 02/05/2025 | $54.55 | $53.80 (-1.37%) | $54.55 | $53.72 | 142,300 | $999.23 M |
| 02/04/2025 | $55.18 | $54.30 (-1.59%) | $55.40 | $53.15 | 183,300 | $1.01 B |
| 02/03/2025 | $55.00 | $53.75 (-2.27%) | $55.07 | $53.62 | 316,400 | $998.30 M |
| 01/31/2025 | $55.85 | $55.73 (-0.21%) | $56.64 | $55.10 | 145,700 | $1.04 B |
| 01/30/2025 | $56.02 | $55.99 (-0.05%) | $56.23 | $55.55 | 161,500 | $1.04 B |
| 01/29/2025 | $56.09 | $55.93 (-0.29%) | $56.73 | $55.56 | 60,700 | $1.04 B |
| 01/28/2025 | $56.68 | $56.30 (-0.67%) | $57.30 | $55.96 | 81,600 | $1.05 B |
| 01/27/2025 | $56.06 | $56.93 (1.55%) | $57.35 | $55.40 | 82,500 | $1.06 B |
| 01/24/2025 | $55.26 | $55.70 (0.8%) | $56.15 | $55.15 | 70,100 | $1.03 B |
| 01/23/2025 | $55.79 | $55.80 (0.02%) | $56.18 | $55.44 | 70,000 | $1.04 B |
| 01/22/2025 | $56.65 | $55.84 (-1.43%) | $57.31 | $55.80 | 68,300 | $1.04 B |
| 01/21/2025 | $56.84 | $56.89 (0.09%) | $57.24 | $56.74 | 75,400 | $1.06 B |
| 01/17/2025 | $57.13 | $56.28 (-1.49%) | $57.13 | $55.73 | 55,400 | $1.05 B |
| 01/16/2025 | $56.20 | $56.51 (0.55%) | $56.79 | $56.04 | 51,700 | $1.05 B |
| 01/15/2025 | $56.84 | $56.27 (-1%) | $57.60 | $55.96 | 60,800 | $1.05 B |
| 01/14/2025 | $55.10 | $55.68 (1.05%) | $55.91 | $54.92 | 58,200 | $1.03 B |
| 01/13/2025 | $53.40 | $55.05 (3.09%) | $55.23 | $53.32 | 98,100 | $1.02 B |
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.
