-
5 DAY PERFORMANCE
-2.99% -
1 MONTH PERFORMANCE
+3.18% -
3 MONTH PERFORMANCE
-8.63% -
6 MONTH PERFORMANCE
-8.56% -
YEAR-TO-DATE PERFORMANCE
-12.09% -
1 YEAR PERFORMANCE
-8.64%
Kforce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $61.00 | $59.41 (-2.61%) | $61.07 | $59.16 | 355,289 | $1.10 B |
| 11/13/2024 | $61.41 | $60.69 (-1.17%) | $61.41 | $60.33 | 122,661 | $1.13 B |
| 11/12/2024 | $61.29 | $61.02 (-0.44%) | $62.05 | $60.86 | 84,461 | $1.13 B |
| 11/11/2024 | $61.66 | $61.91 (0.41%) | $62.35 | $61.45 | 108,535 | $1.15 B |
| 11/08/2024 | $62.48 | $61.22 (-2.02%) | $62.48 | $60.84 | 72,268 | $1.14 B |
| 11/07/2024 | $62.31 | $62.16 (-0.24%) | $62.80 | $61.72 | 127,088 | $1.15 B |
| 11/06/2024 | $60.95 | $62.47 (2.49%) | $62.59 | $59.99 | 198,591 | $1.16 B |
| 11/05/2024 | $57.80 | $58.43 (1.09%) | $58.53 | $57.55 | 100,397 | $1.09 B |
| 11/04/2024 | $55.87 | $57.84 (3.53%) | $57.85 | $55.83 | 173,119 | $1.07 B |
| 11/01/2024 | $57.96 | $55.85 (-3.64%) | $57.99 | $55.42 | 139,313 | $1.04 B |
| 10/31/2024 | $58.34 | $57.79 (-0.94%) | $58.34 | $57.36 | 184,055 | $1.07 B |
| 10/30/2024 | $56.47 | $58.40 (3.42%) | $58.81 | $56.47 | 179,472 | $1.08 B |
| 10/29/2024 | $55.36 | $57.06 (3.07%) | $57.14 | $54.69 | 263,239 | $1.06 B |
| 10/28/2024 | $54.98 | $55.68 (1.27%) | $55.92 | $54.87 | 257,651 | $1.03 B |
| 10/25/2024 | $55.37 | $54.55 (-1.48%) | $55.78 | $54.51 | 274,634 | $1.03 B |
| 10/24/2024 | $54.46 | $55.22 (1.4%) | $55.81 | $54.35 | 376,301 | $1.08 B |
| 10/23/2024 | $53.53 | $54.35 (1.53%) | $55.17 | $53.53 | 268,423 | $1.06 B |
| 10/22/2024 | $53.56 | $53.97 (0.77%) | $54.67 | $52.96 | 566,117 | $1.05 B |
| 10/21/2024 | $55.38 | $53.57 (-3.27%) | $55.38 | $53.55 | 275,628 | $1.04 B |
| 10/18/2024 | $56.03 | $55.58 (-0.8%) | $56.03 | $55.19 | 213,065 | $1.08 B |
| 10/17/2024 | $57.23 | $56.06 (-2.04%) | $57.56 | $55.67 | 238,077 | $1.09 B |
| 10/16/2024 | $57.89 | $57.81 (-0.14%) | $58.59 | $57.52 | 271,881 | $1.13 B |
| 10/15/2024 | $57.45 | $57.56 (0.19%) | $58.91 | $57.41 | 237,081 | $1.12 B |
| 10/14/2024 | $56.08 | $56.21 (0.23%) | $56.43 | $55.89 | 65,938 | $1.10 B |
| 10/11/2024 | $55.74 | $56.09 (0.63%) | $56.26 | $55.49 | 127,537 | $1.09 B |
| 10/10/2024 | $55.44 | $55.55 (0.2%) | $56.10 | $55.15 | 163,340 | $1.08 B |
| 10/09/2024 | $55.72 | $55.90 (0.32%) | $56.67 | $55.70 | 144,428 | $1.09 B |
| 10/08/2024 | $56.67 | $55.85 (-1.45%) | $56.68 | $55.73 | 253,928 | $1.09 B |
| 10/07/2024 | $56.85 | $56.31 (-0.95%) | $57.50 | $55.72 | 297,650 | $1.10 B |
| 10/04/2024 | $57.86 | $57.03 (-1.43%) | $58.09 | $56.66 | 183,097 | $1.11 B |
| 10/03/2024 | $58.00 | $57.07 (-1.6%) | $58.15 | $57.02 | 125,096 | $1.11 B |
| 10/02/2024 | $59.98 | $58.28 (-2.83%) | $60.07 | $58.21 | 115,172 | $1.14 B |
| 10/01/2024 | $61.43 | $60.53 (-1.47%) | $61.79 | $60.27 | 138,919 | $1.18 B |
| 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 |