Dark

KFRC
Kforce Inc.
stock NYSE

At Close

Jul 25, 2025 3:59:57 PM EDT

46.44USD+0.162%(+0.08)240,030

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-46.36)0

After-hours

Jul 25, 2025 4:00:30 PM EDT

46.45USD+0.032%(+0.01)2,716

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	46.5400	46.950000	45.8400	46.4500	+0.194%	240,030	0.000%
2025-07-24	45.1900	46.460000	44.5300	46.3600	+2.976%	309,878	+0.194%
2025-07-23	44.9200	45.165000	44.6100	45.0200	+1.374%	107,736	+3.176%
2025-07-22	42.9300	44.460000	42.7500	44.4100	+3.907%	145,387	+4.594%
2025-07-21	43.1800	43.460000	42.6700	42.7400	-0.512%	149,989	+8.680%
2025-07-18	43.3300	43.540000	42.7100	42.9600	-0.023%	190,743	+8.124%
2025-07-17	42.3000	43.400000	42.3000	42.9700	+2.091%	149,533	+8.099%
2025-07-16	41.4900	42.210000	41.3149	42.0900	+1.446%	147,809	+10.359%
2025-07-15	42.9700	43.435000	41.4400	41.4900	-2.947%	178,189	+11.955%
2025-07-14	43.4000	43.600000	42.6325	42.7500	-1.656%	147,390	+8.655%
2025-07-11	43.7400	43.980000	42.9400	43.4700	-1.160%	143,225	+6.855%
2025-07-10	44.3300	45.140000	43.9800	43.9800	-0.857%	151,397	+5.616%
2025-07-09	43.5600	44.440000	42.9700	44.3600	+1.557%	127,033	+4.711%
2025-07-08	42.3000	43.800000	42.3000	43.6800	+3.654%	154,045	+6.342%
2025-07-07	43.4500	43.930000	42.1300	42.1400	-3.680%	110,573	+10.228%
2025-07-03	43.5400	44.040000	43.3600	43.7500	+0.459%	58,429	+6.171%
2025-07-02	42.8700	43.860000	42.6050	43.5500	+1.256%	133,860	+6.659%
2025-07-01	40.9200	43.880000	40.8600	43.0100	+4.571%	135,028	+7.998%
2025-06-30	41.5900	41.590000	40.6350	41.1300	-0.388%	141,728	+12.935%
2025-06-27	41.0300	41.429900	40.6600	41.2900	+1.102%	406,772	+12.497%
2025-06-26	40.3600	41.055000	40.2400	40.8400	+1.265%	102,783	+13.737%
2025-06-25	41.0800	41.306000	40.3300	40.3300	-2.254%	85,128	+15.175%
2025-06-24	41.1000	41.558100	40.6750	41.2600	+1.078%	103,487	+12.579%
2025-06-23	40.1300	40.870000	39.7600	40.8200	+1.694%	111,804	+13.792%
2025-06-20	40.4000	40.410000	39.5600	40.1400	-0.298%	283,982	+15.720%
2025-06-18	40.5800	41.046700	40.1477	40.2600	-0.099%	149,678	+15.375%
2025-06-17	40.0700	40.610000	40.0700	40.3000	0.000%	149,372	+15.261%
2025-06-16	39.7400	40.510000	39.5000	40.3000	+2.466%	131,973	+15.261%
2025-06-13	40.4800	40.480000	39.2300	39.3300	-4.701%	96,788	+18.103%
2025-06-12	40.7400	41.395000	40.5450	41.2700	+0.463%	96,983	+12.551%
2025-06-11	42.0300	42.180000	41.0300	41.0800	-1.934%	113,434	+13.072%
2025-06-10	41.8200	42.410000	41.6100	41.8900	+0.891%	95,367	+10.886%
2025-06-09	41.6300	41.920000	40.8982	41.5200	+0.435%	136,752	+11.874%
2025-06-06	41.5800	41.810000	40.7200	41.3400	+0.706%	91,813	+12.361%
2025-06-05	41.2700	41.480000	40.6400	41.0500	-0.797%	111,783	+13.155%
2025-06-04	41.3200	41.710000	41.1350	41.3800	+0.194%	91,210	+12.252%
2025-06-03	40.2400	41.320000	40.0200	41.3000	+2.329%	177,010	+12.470%
2025-06-02	40.6700	40.670000	39.9000	40.3600	-1.078%	138,060	+15.089%
2025-05-30	40.7400	41.000000	40.3650	40.8000	-0.171%	158,294	+13.848%
2025-05-29	40.7800	41.010000	40.4600	40.8700	+0.640%	98,246	+13.653%
2025-05-28	41.3900	41.735000	40.5000	40.6100	-2.403%	99,486	+14.381%
2025-05-27	40.8000	41.670000	40.4500	41.6100	+3.097%	111,233	+11.632%
2025-05-23	40.2900	40.750000	40.1000	40.3600	-1.729%	100,206	+15.089%
2025-05-22	40.5800	41.255000	40.4450	41.0700	+1.133%	98,915	+13.100%
2025-05-21	41.2400	41.283316	40.4800	40.6100	-2.893%	112,722	+14.381%
2025-05-20	42.3400	42.340000	41.6600	41.8200	-0.334%	93,951	+11.071%
2025-05-19	41.5200	42.290000	41.0000	41.9600	-0.309%	86,903	+10.701%
2025-05-16	41.9900	42.130000	41.6100	42.0900	+0.358%	99,243	+10.359%
2025-05-15	41.0800	41.970000	41.0800	41.9400	+2.543%	92,433	+10.753%
2025-05-14	41.3400	41.650000	40.4801	40.9000	-1.706%	113,706	+13.570%
2025-05-13	41.7300	42.090000	41.0625	41.6100	-0.072%	152,533	+11.632%
2025-05-12	40.4900	42.020000	39.9900	41.6400	+6.089%	209,129	+11.551%
2025-05-09	39.7200	40.100000	39.1900	39.2500	-0.959%	138,784	+18.344%
2025-05-08	37.6000	39.800000	37.6000	39.6300	+5.231%	207,538	+17.209%
2025-05-07	37.5800	37.870000	36.9501	37.6600	+0.749%	167,150	+23.340%
2025-05-06	37.6100	38.060000	36.9700	37.3800	-0.612%	218,509	+24.264%
2025-05-05	38.2800	38.640000	37.5900	37.6100	-2.615%	191,690	+23.504%
2025-05-02	38.7500	39.280000	38.4600	38.6200	+0.836%	226,655	+20.274%
2025-05-01	37.9900	38.890000	37.6300	38.3000	+0.262%	293,077	+21.279%
2025-04-30	37.2400	39.387500	37.0000	38.2000	+4.400%	290,922	+21.597%
2025-04-29	39.7000	39.700000	35.5000	36.5900	-14.429%	682,893	+26.947%
2025-04-28	43.9000	44.130000	42.0700	42.7600	-2.619%	245,151	+8.630%
2025-04-25	43.8900	43.990000	42.9800	43.9100	-0.295%	134,247	+5.785%
2025-04-24	43.7800	44.415000	43.3900	44.0400	-1.278%	155,768	+5.472%
2025-04-23	45.4300	46.610000	44.5100	44.6100	+0.112%	113,806	+4.125%
2025-04-22	43.4200	44.630000	42.8700	44.5600	+2.555%	137,058	+4.241%
2025-04-21	43.8600	43.860000	42.6400	43.4500	-1.897%	105,533	+6.904%
2025-04-17	44.4500	44.605000	43.2500	44.2900	-0.984%	138,450	+4.877%
2025-04-16	44.2200	45.080000	44.0600	44.7300	+0.359%	152,375	+3.845%
2025-04-15	45.8600	46.235000	44.3600	44.5700	-3.757%	138,432	+4.218%
2025-04-14	45.9900	46.505000	45.4000	46.3100	+1.624%	135,865	+0.302%
2025-04-11	45.8400	46.060000	43.6000	45.5700	-0.502%	221,028	+1.931%
2025-04-10	45.1000	46.100000	44.5600	45.8000	-0.651%	151,418	+1.419%
2025-04-09	43.1100	46.490000	42.1100	46.1000	+5.613%	240,770	+0.759%
2025-04-08	45.8400	46.161400	43.3000	43.6500	-3.108%	129,520	+6.415%
2025-04-07	45.5100	47.780000	44.1800	45.0500	-3.636%	181,888	+3.108%
2025-04-04	46.1900	47.360000	45.8650	46.7500	-1.037%	155,393	-0.642%
2025-04-03	48.8600	49.130000	46.9600	47.2400	-5.255%	149,393	-1.672%
2025-04-02	48.9100	50.140000	48.6850	49.8600	+1.013%	151,632	-6.839%
2025-04-01	48.5500	49.660000	48.4700	49.3600	+0.961%	128,771	-5.895%
2025-03-31	48.7700	49.190000	48.1000	48.8900	-0.245%	120,517	-4.991%
2025-03-28	49.1500	49.754400	48.4800	49.0100	-1.030%	70,268	-5.223%
2025-03-27	49.3000	50.075000	48.3800	49.5200	+1.330%	125,119	-6.200%
2025-03-26	48.6200	49.510000	48.1750	48.8700	+0.638%	90,125	-4.952%
2025-03-25	49.0100	49.030000	48.1700	48.5600	-0.959%	118,273	-4.345%
2025-03-24	48.7700	49.250000	48.4700	49.0300	+1.260%	134,864	-5.262%
2025-03-21	48.6100	48.880000	47.6252	48.4200	-1.605%	376,613	-4.069%
2025-03-20	50.2400	50.600000	49.1800	49.2100	-2.709%	103,616	-5.609%
2025-03-19	50.7200	51.130000	49.6550	50.5800	-0.197%	95,871	-8.165%
2025-03-18	50.1600	50.820000	49.8800	50.6800	+0.615%	92,425	-8.346%
2025-03-17	50.5700	51.120000	49.8400	50.3700	-0.592%	104,397	-7.782%
2025-03-14	49.3100	50.790000	48.2050	50.6700	+3.093%	104,741	-8.328%
2025-03-13	49.3600	49.680000	48.8450	49.1500	-0.142%	140,210	-5.493%
2025-03-12	51.4900	51.720000	49.1900	49.2200	-4.649%	164,708	-5.628%
2025-03-11	51.8100	52.090000	51.0700	51.6200	+0.272%	146,307	-10.015%
2025-03-10	51.2600	52.500000	50.8000	51.4800	+0.645%	208,618	-9.771%
2025-03-07	49.9900	51.480000	49.7650	51.1500	+1.428%	132,875	-9.189%
2025-03-06	49.3300	50.760000	49.1050	50.4300	+1.817%	151,996	-7.892%
2025-03-05	49.1000	49.830000	48.7575	49.5300	+0.732%	190,255	-6.218%
2025-03-04	48.9000	49.980000	48.5600	49.1700	0.000%	204,385	-5.532%
2025-03-03	49.9200	50.440000	48.9400	49.1700	-1.895%	143,564	-5.532%
2025-02-28	50.1200	50.520000	49.4750	50.1200	+0.260%	146,857	-7.322%
2025-02-27	49.2700	50.080000	49.0300	49.9900	+0.929%	100,045	-7.081%
2025-02-26	49.6600	50.360000	49.0000	49.5300	-0.960%	139,904	-6.218%
2025-02-25	49.2800	50.707500	49.0100	50.0100	+2.228%	165,652	-7.119%
2025-02-24	48.6000	49.200000	48.0300	48.9200	+0.824%	89,000	-5.049%
2025-02-21	49.5800	49.580000	48.1800	48.5200	-1.302%	93,211	-4.266%
2025-02-20	49.4000	50.000000	49.0900	49.1600	-0.987%	106,664	-5.513%
2025-02-19	48.6300	49.945000	48.6300	49.6500	+1.679%	109,025	-6.445%
2025-02-18	49.7900	49.855000	48.5900	48.8300	-2.223%	186,808	-4.874%
2025-02-14	50.5300	50.670000	49.7510	49.9400	-0.597%	109,279	-6.988%
2025-02-13	50.2000	50.830000	49.5600	50.2400	+0.884%	121,225	-7.544%
2025-02-12	50.7200	50.960000	49.7900	49.8000	-3.245%	156,558	-6.727%
2025-02-11	51.0000	51.750000	50.9650	51.4700	+0.331%	116,504	-9.753%
2025-02-10	51.8200	52.160000	51.1500	51.3000	-0.601%	109,030	-9.454%
2025-02-07	52.0100	52.570000	51.1100	51.6100	-1.489%	227,196	-9.998%
2025-02-06	53.8300	54.370000	52.0800	52.3900	-2.621%	104,553	-11.338%
2025-02-05	54.5500	54.550000	53.7200	53.8000	-0.921%	139,984	-13.662%
2025-02-04	55.1800	55.400000	53.1500	54.3000	+1.023%	179,369	-14.457%
2025-02-03	55.0000	55.065000	53.6242	53.7500	-3.553%	307,922	-13.581%
2025-01-31	55.8500	56.640000	55.1000	55.7300	-0.464%	139,481	-16.652%
2025-01-30	56.0200	56.230000	55.5500	55.9900	+0.107%	133,861	-17.039%
2025-01-29	56.0900	56.730000	55.5600	55.9300	-0.657%	59,901	-16.950%
2025-01-28	56.6800	57.300000	55.9600	56.3000	-1.107%	80,536	-17.496%
2025-01-27	56.0600	57.350000	55.4000	56.9300	+2.208%	81,496	-18.409%
2025-01-24	55.2600	56.150000	55.1500	55.7000	-0.179%	68,809	-16.607%
2025-01-23	55.7900	56.180000	55.4350	55.8000	-0.072%	67,622	-16.756%
2025-01-22	56.6500	57.310000	55.8000	55.8400	-1.846%	67,105	-16.816%
2025-01-21	56.8400	57.240000	56.7400	56.8900	+1.084%	74,973	-18.351%
2025-01-17	57.1300	57.130000	55.7300	56.2800	-0.407%	52,807	-17.466%
2025-01-16	56.2000	56.789200	56.0400	56.5100	+0.427%	48,377	-17.802%
2025-01-15	56.8400	57.600000	55.9550	56.2700	+1.060%	60,118	-17.452%
2025-01-14	55.1000	55.905000	54.9150	55.6800	+1.144%	55,790	-16.577%
2025-01-13	53.4000	55.230000	53.3200	55.0500	+2.400%	95,357	-15.622%
2025-01-10	54.7900	55.130000	53.6300	53.7600	-3.604%	96,571	-13.597%
2025-01-08	55.0100	55.790000	54.7500	55.7700	+0.288%	77,134	-16.711%
2025-01-07	56.1500	56.800000	55.0500	55.6100	-0.785%	62,327	-16.472%
2025-01-06	56.3000	57.110000	56.0200	56.0500	-0.497%	136,064	-17.128%
2025-01-03	55.4300	56.440000	55.1889	56.3300	+1.679%	66,699	-17.539%
2025-01-02	57.3500	57.512700	55.2992	55.4000	-2.293%	59,116	-16.155%
2024-12-31	56.7200	56.860000	56.1100	56.7000	+0.265%	84,668	-18.078%
2024-12-30	56.4300	56.970000	55.8600	56.5500	-0.282%	74,260	-17.860%
2024-12-27	56.6700	57.390000	56.1700	56.7100	-0.544%	86,519	-18.092%
2024-12-26	56.3800	57.140000	56.1450	57.0200	+0.706%	51,289	-18.537%
2024-12-24	55.8800	56.690000	55.7150	56.6200	+0.981%	45,350	-17.962%
2024-12-23	56.2200	56.465000	55.6900	56.0700	-0.249%	90,432	-17.157%
2024-12-20	55.5700	57.125000	55.5664	56.2100	-0.248%	187,669	-17.363%
2024-12-19	57.0700	57.405000	55.8900	56.3500	-0.371%	108,756	-17.569%
2024-12-18	58.8100	58.950000	56.2750	56.5600	-3.300%	113,739	-17.875%
2024-12-17	58.7900	59.397000	58.0900	58.4900	-0.814%	82,841	-20.585%
2024-12-16	59.9700	60.030000	58.9000	58.9700	-1.355%	107,403	-21.231%
2024-12-13	59.4000	59.910000	58.6700	59.7800	+0.843%	84,590	-22.298%
2024-12-12	60.0700	60.070000	58.7300	59.2800	-1.332%	65,830	-21.643%
2024-12-11	61.3900	61.390000	59.9950	60.0800	-1.021%	99,144	-22.686%
2024-12-10	60.5100	61.380000	59.3250	60.7000	-0.132%	104,961	-23.476%
2024-12-09	59.5600	61.030000	59.4400	60.7800	+1.741%	110,733	-23.577%
2024-12-06	60.9700	61.030000	59.2550	59.7400	-1.646%	91,810	-22.246%
2024-12-05	61.5200	61.520000	60.5800	60.7400	-1.476%	111,248	-23.527%
2024-12-04	61.6000	61.740000	60.9500	61.6500	+0.950%	102,814	-24.655%
2024-12-03	61.7700	61.810000	60.3500	61.0700	-0.748%	127,483	-23.940%
2024-12-02	60.1200	61.840000	59.2600	61.5300	+2.567%	143,650	-24.508%
2024-11-29	59.8800	60.040000	59.0800	59.9900	+0.587%	54,927	-22.570%
2024-11-27	60.3500	60.680000	59.4900	59.6400	-0.467%	44,481	-22.116%
2024-11-26	59.6800	60.005000	58.4900	59.9200	-0.233%	80,649	-22.480%
2024-11-25	58.7400	61.060000	58.7400	60.0600	+2.984%	124,109	-22.661%
2024-11-22	59.0300	59.540000	58.1600	58.3200	-0.342%	102,466	-20.353%
2024-11-21	58.4000	59.140000	57.5500	58.5200	+0.931%	86,397	-20.625%
2024-11-20	57.4300	58.050000	56.7700	57.9800	+0.207%	76,618	-19.886%
2024-11-19	57.8300	58.100000	57.2100	57.8600	-0.840%	91,355	-19.720%
2024-11-18	58.4700	58.800000	57.8800	58.3500	+0.292%	90,341	-20.394%
2024-11-15	59.9000	59.900000	57.8900	58.1800	-2.070%	89,162	-20.162%
2024-11-14	61.0000	61.069500	59.1600	59.4100	-2.109%	402,013	-21.815%
2024-11-13	61.4100	61.410000	60.3300	60.6900	-0.541%	122,661	-23.464%
2024-11-12	61.2900	62.050000	60.8600	61.0200	-1.438%	84,461	-23.877%
2024-11-11	61.6600	62.345000	61.4500	61.9100	+1.127%	108,535	-24.972%
2024-11-08	62.4800	62.480000	60.8400	61.2200	-1.512%	72,268	-24.126%
2024-11-07	62.3100	62.800000	61.7200	62.1600	-0.496%	127,088	-25.273%
2024-11-06	60.9500	62.590000	59.9900	62.4700	+6.914%	198,591	-25.644%
2024-11-05	57.8000	58.530000	57.5500	58.4300	+1.020%	100,397	-20.503%
2024-11-04	55.8700	57.850000	55.8300	57.8400	+3.563%	173,119	-19.692%
2024-11-01	57.9600	57.990000	55.4150	55.8500	-3.357%	139,313	-16.831%
2024-10-31	58.3400	58.340000	57.3600	57.7900	-1.045%	184,055	-19.623%
2024-10-30	56.4700	58.810000	56.4700	58.4000	+2.348%	179,472	-20.462%
2024-10-29	55.3600	57.140000	54.6941	57.0600	+2.478%	263,239	-18.594%
2024-10-28	54.9800	55.920000	54.8700	55.6800	+2.071%	257,651	-16.577%
2024-10-25	55.3700	55.775000	54.5100	54.5500	-1.213%	274,631	-14.849%
2024-10-24	54.4600	55.805000	54.3500	55.2200	+1.601%	376,301	-15.882%
2024-10-23	53.5300	55.170000	53.5300	54.3500	+0.704%	268,423	-14.535%
2024-10-22	53.5600	54.665000	52.9600	53.9700	+0.747%	566,117	-13.934%
2024-10-21	55.3800	55.380000	53.5500	53.5700	-3.616%	275,628	-13.291%
2024-10-18	56.0300	56.030000	55.1900	55.5800	-0.856%	213,065	-16.427%
2024-10-17	57.2300	57.560000	55.6700	56.0600	-3.027%	238,077	-17.142%
2024-10-16	57.8900	58.585000	57.5200	57.8100	+0.434%	271,881	-19.651%
2024-10-15	57.4500	58.910000	57.4100	57.5600	+2.402%	237,081	-19.302%
2024-10-14	56.0800	56.430000	55.8900	56.2100	+0.214%	65,938	-17.363%
2024-10-11	55.7400	56.260000	55.4850	56.0900	+0.972%	127,537	-17.187%
2024-10-10	55.4400	56.100000	55.1500	55.5500	-0.626%	163,340	-16.382%
2024-10-09	55.7200	56.670000	55.7000	55.9000	+0.090%	144,428	-16.905%
2024-10-08	56.6700	56.680000	55.7300	55.8500	-0.817%	253,928	-16.831%
2024-10-07	56.8500	57.500000	55.7200	56.3100	-1.262%	297,650	-17.510%
2024-10-04	57.8600	58.090000	56.6600	57.0300	-0.070%	183,097	-18.552%
2024-10-03	58.0000	58.150000	57.0200	57.0700	-2.076%	125,096	-18.609%
2024-10-02	59.9800	60.070000	58.2100	58.2800	-3.717%	115,172	-20.299%
2024-10-01	61.4300	61.790000	60.2700	60.5300	-1.497%	138,919	-23.261%
2024-09-30	61.4600	61.925000	61.2000	61.4500	-0.162%	105,850	-24.410%
2024-09-27	61.7700	62.170000	60.7600	61.5500	+0.786%	187,966	-24.533%
2024-09-26	60.9200	61.435000	60.2600	61.0700	+1.395%	167,993	-23.940%
2024-09-25	61.3400	61.340000	60.2100	60.2300	-1.472%	110,458	-22.879%
2024-09-24	61.6500	61.895000	60.7500	61.1300	-0.795%	246,735	-24.014%
2024-09-23	62.6200	62.820000	61.5700	61.6200	-1.313%	128,269	-24.619%
2024-09-20	63.0700	63.490000	62.2300	62.4400	-1.499%	260,793	-25.609%
2024-09-19	63.7300	63.805000	62.8100	63.3900	+1.375%	159,413	-26.723%
2024-09-18	62.7200	64.070000	62.2800	62.5300	+0.144%	88,917	-25.716%
2024-09-17	62.5500	63.640000	62.1000	62.4400	+0.987%	106,586	-25.609%
2024-09-16	62.8400	63.040000	61.1200	61.8300	-0.913%	156,387	-24.875%
2024-09-13	62.2600	63.040000	61.7850	62.4000	+0.791%	140,198	-25.561%
2024-09-12	62.5100	62.530000	61.1100	61.9100	-0.322%	195,162	-24.972%
2024-09-11	62.9300	63.470000	61.4250	62.1100	-2.035%	97,873	-25.213%
2024-09-10	62.6900	63.760000	62.6900	63.4000	+0.603%	137,240	-26.735%
2024-09-09	62.4500	63.470000	62.0500	63.0200	+0.864%	97,599	-26.293%
2024-09-06	63.5800	63.580000	62.3200	62.4800	-1.606%	62,824	-25.656%
2024-09-05	64.5900	64.590000	63.2050	63.5000	-1.244%	80,550	-26.850%
2024-09-04	64.0700	64.700000	63.8000	64.3000	-0.047%	57,844	-27.760%
2024-09-03	65.1500	65.690000	64.0800	64.3300	-1.921%	75,320	-27.794%
2024-08-30	65.3400	66.300000	64.6390	65.5900	+0.413%	83,670	-29.181%
2024-08-29	65.8700	66.150000	65.1700	65.3200	-0.092%	63,702	-28.889%
2024-08-28	65.3000	66.500000	64.8400	65.3800	-0.548%	55,683	-28.954%
2024-08-27	66.1300	67.000000	65.2000	65.7400	-1.083%	54,414	-29.343%
2024-08-26	66.6100	67.335000	66.1807	66.4600	+0.834%	49,545	-30.108%
2024-08-23	64.6700	66.330000	64.5599	65.9100	+2.728%	61,697	-29.525%
2024-08-22	64.8700	65.020000	64.0700	64.1600	-0.635%	30,784	-27.603%
2024-08-21	63.7500	64.805000	63.7500	64.5700	+1.685%	28,211	-28.063%
2024-08-20	64.5100	64.510000	63.2700	63.5000	-1.809%	54,175	-26.850%
2024-08-19	65.1000	65.100000	64.4300	64.6700	-0.108%	33,344	-28.174%
2024-08-16	64.8400	65.975000	64.4900	64.7400	-0.400%	42,925	-28.251%
2024-08-15	65.5200	66.200000	64.9300	65.0000	+1.293%	59,968	-28.538%
2024-08-14	64.1900	64.190000	63.2300	64.1700	+0.912%	52,052	-27.614%
2024-08-13	62.9900	63.930000	62.7000	63.5900	+1.956%	49,211	-26.954%
2024-08-12	63.2300	63.230000	61.9100	62.3700	-0.795%	37,927	-25.525%
2024-08-09	63.0500	63.410000	62.4300	62.8700	-0.726%	72,178	-26.117%
2024-08-08	62.8800	63.447000	61.8747	63.3300	+2.030%	49,929	-26.654%
2024-08-07	64.1500	64.270000	62.0500	62.0700	-2.528%	43,824	-25.165%
2024-08-06	63.2100	64.510000	63.1400	63.6800	+0.189%	71,595	-27.057%
2024-08-05	62.7400	63.710000	62.4200	63.5600	-2.739%	101,156	-26.919%
2024-08-02	65.0500	66.035000	64.9200	65.3500	-3.042%	89,547	-28.921%
2024-08-01	69.3800	69.646500	66.1600	67.4000	-2.980%	98,800	-31.083%
2024-07-31	69.9600	71.480000	68.7200	69.4700	-1.068%	115,681	-33.137%
2024-07-30	67.3500	70.650000	64.3500	70.2200	+3.876%	212,383	-33.851%
2024-07-29	68.5500	68.860000	67.3600	67.6000	-1.184%	75,337	-31.287%
2024-07-26	68.1900	68.940000	67.3900	68.4100	+1.740%	99,098	-32.101%
2024-07-25	66.6700	68.150000	66.4500	67.2400	+0.855%	81,358	-30.919%
2024-07-24	67.8800	68.470000	66.4800	66.6700	-1.927%	85,470	-30.328%
2024-07-23	67.1000	68.500000	66.7350	67.9800	+0.562%	74,799	-31.671%
2024-07-22	66.8400	67.660000	65.8400	67.6000	+1.746%	61,750	-31.287%
2024-07-19	66.8600	67.080000	66.0300	66.4400	-0.330%	45,668	-30.087%
2024-07-18	66.9900	68.555000	66.6600	66.6600	-1.054%	60,591	-30.318%
2024-07-17	67.5500	68.855000	67.3200	67.3700	-0.693%	124,538	-31.052%
2024-07-16	64.7400	68.130000	64.7400	67.8400	+6.050%	144,091	-31.530%
2024-07-15	63.0800	64.260000	63.0800	63.9700	+2.516%	84,936	-27.388%
2024-07-12	62.7000	62.950000	61.9950	62.4000	+0.791%	79,671	-25.561%
2024-07-11	61.0100	62.270000	60.9050	61.9100	+3.893%	96,813	-24.972%
2024-07-10	59.8200	59.825000	59.0650	59.5900	+0.320%	77,043	-22.051%
2024-07-09	61.5400	61.540000	59.0000	59.4000	-3.806%	129,417	-21.801%
2024-07-08	61.6800	62.380000	61.3700	61.7500	+0.866%	67,682	-24.777%
2024-07-05	61.6500	62.230000	60.8950	61.2200	-1.385%	61,910	-24.126%
2024-07-03	62.2800	62.460000	61.7500	62.0800	+0.129%	33,399	-25.177%
2024-07-02	61.0700	62.300000	61.0200	62.0000	+1.673%	79,000	-25.081%
2024-07-01	62.2900	62.290000	60.5800	60.9800	-1.851%	72,758	-23.827%
2024-06-28	62.5000	62.920000	61.4100	62.1300	+0.518%	174,815	-25.237%
2024-06-27	61.7900	61.910000	60.9400	61.8100	+0.586%	88,202	-24.850%
2024-06-26	61.9000	62.670000	61.4000	61.4500	-1.617%	94,476	-24.410%
2024-06-25	62.2500	62.640000	61.3500	62.4600	+0.547%	100,529	-25.632%
2024-06-24	61.8700	63.215000	61.7000	62.1200	+0.242%	87,807	-25.225%
2024-06-21	61.4400	62.020000	61.2750	61.9700	+1.109%	120,408	-25.044%
2024-06-20	61.3300	62.267500	61.2200	61.2900	-0.648%	80,447	-24.213%
2024-06-18	61.1000	61.880000	60.6618	61.6900	+1.698%	103,500	-24.704%
2024-06-17	60.4600	60.880000	60.1300	60.6600	-0.492%	69,517	-23.426%
2024-06-14	60.9300	62.050000	60.4140	60.9600	-1.407%	126,852	-23.802%
2024-06-13	61.7600	62.190000	60.6200	61.8300	+0.455%	115,949	-24.875%
2024-06-12	61.6800	62.610000	61.1800	61.5500	+1.736%	128,657	-24.533%
2024-06-11	60.2100	60.530000	59.5600	60.5000	+0.382%	85,702	-23.223%
2024-06-10	60.0400	60.330000	59.4900	60.2700	-0.627%	101,676	-22.930%
2024-06-07	61.4700	61.470000	60.1600	60.6500	-1.988%	76,669	-23.413%
2024-06-06	61.8300	62.120000	61.3162	61.8800	-0.418%	50,136	-24.935%
2024-06-05	62.6200	62.620000	61.5400	62.1400	-0.080%	78,461	-25.249%
2024-06-04	61.4300	63.000000	61.4300	62.1900	-0.480%	77,547	-25.310%
2024-06-03	62.8500	62.930000	61.3501	62.4900	+1.100%	67,691	-25.668%
2024-05-31	60.2800	62.230000	60.1600	61.8100	+2.538%	89,603	-24.850%
2024-05-30	61.2400	61.240000	60.0600	60.2800	-0.692%	41,603	-22.943%
2024-05-29	60.8800	61.670000	60.5700	60.7000	-1.349%	63,732	-23.476%
2024-05-28	61.4500	62.140000	61.2600	61.5300	+0.098%	105,305	-24.508%
2024-05-24	61.6400	61.815000	60.9700	61.4700	-0.227%	50,954	-24.435%
2024-05-23	61.7400	61.820000	60.8400	61.6100	-0.565%	71,592	-24.606%
2024-05-22	62.8200	63.440000	61.3700	61.9600	-0.769%	81,579	-25.032%
2024-05-21	63.3800	64.170000	61.5600	62.4400	-1.483%	69,359	-25.609%
2024-05-20	64.0700	64.700000	63.2400	63.3800	-1.077%	65,798	-26.712%
2024-05-17	65.3000	65.300000	64.0500	64.0700	-1.597%	52,766	-27.501%
2024-05-16	65.1200	66.150000	64.4500	65.1100	+0.246%	70,603	-28.659%
2024-05-15	64.7000	65.155000	63.7100	64.9500	+1.279%	59,303	-28.483%
2024-05-14	65.2700	65.450000	63.9500	64.1300	-0.450%	55,636	-27.569%
2024-05-13	64.7300	64.935000	64.3200	64.4200	+0.031%	58,582	-27.895%
2024-05-10	64.5700	64.570000	63.6200	64.4000	+0.109%	41,183	-27.873%
2024-05-09	64.2400	64.450000	63.7500	64.3300	+0.374%	50,938	-27.794%
2024-05-08	63.2900	64.140000	63.2900	64.0900	+0.691%	46,994	-27.524%
2024-05-07	63.7600	64.185000	63.4600	63.6500	-0.157%	51,777	-27.023%
2024-05-06	63.9400	64.395000	63.6800	63.7500	-0.391%	61,276	-27.137%
2024-05-03	65.4000	65.630000	63.9000	64.0000	-1.584%	107,105	-27.422%
2024-05-02	63.3400	65.110000	62.8800	65.0300	+3.584%	125,113	-28.571%
2024-05-01	62.1200	63.520000	61.9600	62.7800	+1.652%	92,954	-26.011%
2024-04-30	58.3300	63.160000	57.7600	61.7600	-3.846%	190,109	-24.790%
2024-04-29	63.9500	65.010000	63.9500	64.2300	+0.156%	67,718	-27.682%
2024-04-26	63.8200	64.330000	63.0549	64.1300	+0.203%	96,807	-27.569%
2024-04-25	63.4900	64.000000	62.5900	64.0000	-0.125%	109,641	-27.422%
2024-04-24	64.1400	64.800000	63.5200	64.0800	-0.171%	82,520	-27.512%
2024-04-23	64.1400	64.885000	64.1400	64.1900	+0.234%	69,104	-27.637%
2024-04-22	63.7200	64.780000	63.5900	64.0400	+0.755%	109,512	-27.467%
2024-04-19	62.5900	63.750000	62.5900	63.5600	+1.194%	129,535	-26.919%
2024-04-18	63.6100	64.315000	62.5500	62.8100	-0.977%	131,682	-26.047%
2024-04-17	64.5000	64.770000	63.3500	63.4300	-1.491%	51,486	-26.770%
2024-04-16	64.0000	64.610000	63.7100	64.3900	-0.109%	52,191	-27.861%
2024-04-15	65.1500	65.460000	64.2950	64.4600	-0.617%	73,715	-27.940%
2024-04-12	65.1100	65.385000	64.0700	64.8600	-1.128%	65,645	-28.384%
2024-04-11	66.1300	66.285000	65.2900	65.6000	-0.258%	59,724	-29.192%
2024-04-10	67.7100	67.710000	65.1400	65.7700	-4.195%	88,361	-29.375%
2024-04-09	68.6800	69.195000	68.6300	68.6500	+0.380%	50,800	-32.338%
2024-04-08	68.8900	68.890000	68.3200	68.3900	-0.044%	42,535	-32.081%
2024-04-05	67.8400	68.900000	67.5929	68.4200	+0.632%	60,774	-32.110%
2024-04-04	67.9150	68.160000	67.3500	67.9900	+0.786%	93,484	-31.681%
2024-04-03	67.5700	68.045000	67.0300	67.4600	-0.911%	58,618	-31.144%
2024-04-02	69.2000	69.485000	68.0200	68.0800	-2.743%	56,963	-31.771%
2024-04-01	70.6100	70.610000	69.4900	70.0000	-0.737%	56,531	-33.643%
2024-03-28	70.2300	71.475000	69.9350	70.5200	+0.786%	115,910	-34.132%
2024-03-27	69.7700	70.560000	69.7400	69.9700	+1.084%	113,232	-33.614%
2024-03-26	69.9800	69.980000	69.0800	69.2200	-0.331%	63,343	-32.895%
2024-03-25	70.7400	70.900000	69.2600	69.4500	-1.349%	55,361	-33.117%
2024-03-22	70.7400	70.740000	69.8100	70.4000	-0.481%	62,162	-34.020%
2024-03-21	70.6300	72.190000	70.3800	70.7400	+0.827%	107,522	-34.337%
2024-03-20	67.9800	70.315000	67.7300	70.1600	+2.889%	98,907	-33.794%
2024-03-19	68.4400	69.010000	68.1900	68.1900	-0.365%	83,249	-31.882%
2024-03-18	69.0500	69.540000	68.4000	68.4400	-0.160%	94,697	-32.130%
2024-03-15	67.9100	68.700000	67.9100	68.5500	+0.513%	384,835	-32.239%
2024-03-14	69.6800	69.680000	68.0450	68.2000	-2.571%	102,863	-31.891%
2024-03-13	70.0200	70.580000	69.8400	70.0000	-0.596%	116,099	-33.643%
2024-03-12	71.4200	71.780000	70.0200	70.4200	-1.096%	82,983	-34.039%
2024-03-11	72.7600	73.510000	70.8050	71.2000	-3.010%	118,478	-34.761%
2024-03-08	73.1600	74.340000	73.1600	73.4100	+1.451%	101,622	-36.725%
2024-03-07	71.6500	72.880000	71.6500	72.3600	+1.729%	84,487	-35.807%
2024-03-06	72.1200	72.120000	70.5200	71.1300	-0.975%	86,373	-34.697%
2024-03-05	72.7200	73.460000	71.8200	71.8300	-1.710%	148,812	-35.333%
2024-03-04	70.5500	74.790000	70.5000	73.0800	+4.460%	177,658	-36.440%
2024-03-01	69.6500	70.490000	68.9950	69.9600	+0.460%	113,119	-33.605%
2024-02-29	70.1600	70.500000	68.6900	69.6400	+0.476%	129,251	-33.300%
2024-02-28	68.5500	69.675000	68.5500	69.3100	+0.493%	97,730	-32.982%
2024-02-27	68.8400	69.540000	68.7500	68.9700	+0.364%	81,869	-32.652%
2024-02-26	68.5200	69.089900	68.1000	68.7200	+0.117%	84,879	-32.407%
2024-02-23	68.0000	69.200000	67.7000	68.6400	+1.194%	73,710	-32.328%
2024-02-22	67.9500	67.950000	66.7400	67.8300	-0.206%	120,821	-31.520%
2024-02-21	68.1400	68.440000	67.6300	67.9700	-0.264%	101,260	-31.661%
2024-02-20	67.3300	68.405000	66.8150	68.1500	-0.147%	105,857	-31.842%
2024-02-16	68.4400	69.200000	67.2700	68.2500	-0.900%	113,996	-31.941%
2024-02-15	67.4000	68.970000	66.7100	68.8700	+3.130%	98,467	-32.554%
2024-02-14	66.2700	66.780000	65.4400	66.7800	+1.474%	125,001	-30.443%
2024-02-13	67.7100	67.710000	65.5100	65.8100	-4.332%	161,868	-29.418%
2024-02-12	69.4600	69.500000	68.5800	68.7900	-0.203%	129,612	-32.476%
2024-02-09	68.6700	68.960000	67.7000	68.9300	+1.189%	144,803	-32.613%
2024-02-08	66.6400	68.210000	66.0000	68.1200	+1.672%	154,619	-31.812%
2024-02-07	67.7500	67.750000	66.8800	67.0000	-1.253%	128,097	-30.672%
2024-02-06	70.7400	73.370000	67.0000	67.8500	-0.978%	235,436	-31.540%
2024-02-05	67.9700	68.640000	67.6300	68.5200	+0.088%	112,042	-32.210%
2024-02-02	68.1200	68.700000	67.6900	68.4600	-0.378%	91,671	-32.150%

document.getElementById("LrL5Ll").onerror = function(){this.style.display='none';}; .dark-mode .tv2zB8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tv2zB8{ color: #333333; background-color: white; border: 2px solid #333333; }KFRCKforce Inc.stock NYSE

KFRC
Kforce Inc.
stock NYSE