Dark

KFRC
Kforce Inc.
stock NYSE

Market Open

Jul 16, 2026 11:23:14 AM EDT

58.72USD+5.830%(+3.23)139,562

50.18Bid 67.26Ask 17.08Spread

Pre-market

Jul 14, 2026 8:48:30 AM EDT

56.79USD+2.343%(+1.30)0

After-hours

Jul 15, 2026 4:14:30 PM EDT

55.70USD+0.451%(+0.25)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	56.6400	59.060000	56.640000	58.7200	+5.821%	139,562	0.000%
2026-07-15	56.1000	57.300000	55.200100	55.4900	-0.323%	353,794	+5.821%
2026-07-14	55.1800	56.000000	54.505000	55.6700	-0.643%	183,211	+5.479%
2026-07-13	54.8200	56.359900	54.700000	56.0300	+2.563%	349,554	+4.801%
2026-07-10	54.0400	54.730000	53.270100	54.6300	+3.251%	234,757	+7.487%
2026-07-09	52.0500	53.210000	52.050000	52.9100	+0.019%	137,296	+10.981%
2026-07-08	54.2200	54.220000	52.585000	52.9000	-2.757%	186,132	+11.002%
2026-07-07	51.0800	55.060000	51.080000	54.4000	+7.765%	507,733	+7.941%
2026-07-06	50.9900	51.400000	50.080000	50.4800	-0.884%	146,630	+16.323%
2026-07-02	50.7600	51.350000	50.430100	50.9300	+0.612%	123,616	+15.296%
2026-07-01	47.2500	51.000000	47.250000	50.6200	+7.886%	180,784	+16.002%
2026-06-30	49.1200	49.120000	46.560000	46.9200	-5.039%	237,035	+25.149%
2026-06-29	49.2700	49.730000	48.450000	49.4100	-0.202%	169,221	+18.842%
2026-06-26	47.4100	49.650000	47.295000	49.5100	+5.184%	356,400	+18.602%
2026-06-25	46.6000	47.640000	46.010100	47.0700	+0.298%	114,113	+24.750%
2026-06-24	45.7800	47.025000	45.570000	46.9300	+2.984%	141,457	+25.123%
2026-06-23	44.5300	45.905000	44.195000	45.5700	+3.710%	160,178	+28.857%
2026-06-22	44.9700	45.345000	43.680000	43.9400	-3.195%	196,180	+33.637%
2026-06-18	45.9100	46.515000	43.840000	45.3900	-2.847%	220,497	+29.368%
2026-06-17	47.6200	48.940000	46.420000	46.7200	-2.280%	164,799	+25.685%
2026-06-16	47.8800	48.670000	47.160000	47.8100	+0.294%	136,691	+22.819%
2026-06-15	49.1600	50.460000	47.620000	47.6700	-4.660%	212,033	+23.180%
2026-06-12	49.0400	50.700000	48.510000	50.0000	+0.200%	153,589	+17.440%
2026-06-11	49.2300	49.970000	48.925000	49.9000	+1.505%	133,989	+17.675%
2026-06-10	48.1300	49.770000	47.770000	49.1600	+2.652%	176,994	+19.447%
2026-06-09	47.9000	48.465000	46.960000	47.8900	0.000%	170,272	+22.614%
2026-06-08	47.8200	48.580000	47.570000	47.8900	+0.715%	150,355	+22.614%
2026-06-05	48.4600	48.525000	47.390000	47.5500	-1.061%	131,397	+23.491%
2026-06-04	47.6500	48.490000	47.310100	48.0600	+3.533%	130,414	+22.181%
2026-06-03	47.1000	47.120000	45.850000	46.4200	-3.110%	151,692	+26.497%
2026-06-02	47.2500	48.200000	46.730000	47.9100	-0.602%	161,009	+22.563%
2026-06-01	47.6000	48.810000	47.060000	48.2000	+2.575%	203,628	+21.826%
2026-05-29	44.7200	47.020000	43.621000	46.9900	+5.123%	354,603	+24.963%
2026-05-28	43.3700	44.950000	43.000000	44.7000	+4.026%	273,790	+31.365%
2026-05-27	41.6500	43.100000	41.570000	42.9700	+3.169%	160,844	+36.653%
2026-05-26	41.3600	41.864400	40.910000	41.6500	+0.289%	247,179	+40.984%
2026-05-22	41.4800	42.770000	41.130000	41.5300	+0.997%	156,886	+41.392%
2026-05-21	40.1600	41.200000	39.680000	41.1200	+1.331%	192,107	+42.802%
2026-05-20	39.9600	41.170000	39.500000	40.5800	+0.421%	209,024	+44.702%
2026-05-19	40.7600	41.612500	40.040000	40.4100	-0.590%	105,842	+45.311%
2026-05-18	38.5900	41.070000	38.590000	40.6500	+2.937%	199,134	+44.453%
2026-05-15	38.9000	40.720000	38.900000	39.4900	+0.025%	172,492	+48.696%
2026-05-14	39.6900	40.680300	39.200000	39.4800	+0.178%	172,736	+48.734%
2026-05-13	40.2900	40.555000	38.640000	39.4100	-3.217%	189,551	+48.998%
2026-05-12	42.4400	42.585000	40.250000	40.7200	-3.301%	254,447	+44.204%
2026-05-11	43.6500	44.075000	42.110000	42.1100	-3.106%	233,475	+39.444%
2026-05-08	43.3000	43.580000	41.500000	43.4600	+0.462%	184,931	+35.113%
2026-05-07	42.2700	44.120000	42.270000	43.2600	+2.780%	211,782	+35.737%
2026-05-06	43.4700	43.470000	42.030000	42.0900	-4.145%	193,841	+39.511%
2026-05-05	43.4300	43.910000	42.490000	43.9100	+1.808%	175,556	+33.728%
2026-05-04	44.0000	45.050000	42.689200	43.1300	-2.044%	268,754	+36.147%
2026-05-01	45.7300	45.940000	43.960000	44.0300	-2.610%	284,432	+33.364%
2026-04-30	45.9400	46.500000	44.160100	45.2100	-3.232%	379,620	+29.883%
2026-04-29	46.0700	47.500000	44.510000	46.7200	+1.853%	596,409	+25.685%
2026-04-28	40.0000	46.740000	39.240000	45.8700	+43.299%	1,768,874	+28.014%
2026-04-27	32.2400	33.190000	31.100000	32.0100	-1.234%	539,899	+83.443%
2026-04-24	31.7700	32.882000	31.200000	32.4100	+1.155%	479,720	+81.179%
2026-04-23	34.0000	34.000000	31.540000	32.0400	-6.316%	538,818	+83.271%
2026-04-22	33.2800	34.220000	33.260000	34.2000	+3.043%	257,900	+71.696%
2026-04-21	32.4800	33.500000	32.400000	33.1900	+7.342%	292,122	+76.921%
2026-04-20	30.8600	31.340000	30.430000	30.9200	+1.178%	242,918	+89.909%
2026-04-17	31.3900	31.820000	30.520000	30.5600	-1.388%	154,988	+92.147%
2026-04-16	30.7000	31.510000	30.390000	30.9900	+0.552%	129,068	+89.480%
2026-04-15	29.8000	30.940000	29.800000	30.8200	+3.353%	119,163	+90.526%
2026-04-14	29.5700	30.005000	29.140000	29.8200	+0.573%	188,437	+96.915%
2026-04-13	28.2200	30.070000	28.080000	29.6500	+5.030%	180,473	+98.044%
2026-04-10	29.9600	30.105000	28.143500	28.2300	-6.025%	175,202	+108.006%
2026-04-09	29.0700	30.080000	28.420000	30.0400	+2.351%	189,970	+95.473%
2026-04-08	29.9600	30.500000	29.160000	29.3500	-0.878%	142,073	+100.068%
2026-04-07	29.7100	29.960000	29.360000	29.6100	-0.067%	189,726	+98.311%
2026-04-06	29.9200	29.960000	29.465000	29.6300	-0.969%	155,078	+98.178%
2026-04-02	29.1200	30.090000	28.775000	29.9200	+2.818%	150,720	+96.257%
2026-04-01	29.1200	29.290000	27.990000	29.1000	-0.479%	176,478	+101.787%
2026-03-31	29.9000	30.330000	29.190000	29.2400	-0.881%	240,795	+100.821%
2026-03-30	28.7000	29.625000	28.590000	29.5000	+4.020%	170,745	+99.051%
2026-03-27	28.5700	28.840000	28.200000	28.3600	-1.185%	210,943	+107.052%
2026-03-26	27.7900	29.080000	27.790000	28.7000	+2.720%	185,736	+104.599%
2026-03-25	28.0100	28.210000	27.010000	27.9400	+0.721%	182,276	+110.165%
2026-03-24	27.1300	27.960000	26.650000	27.7400	+0.873%	223,536	+111.680%
2026-03-23	26.9800	27.990000	26.280000	27.5000	+4.246%	276,527	+113.527%
2026-03-20	26.2300	26.840000	26.030000	26.3800	+0.457%	1,218,990	+122.593%
2026-03-19	25.4600	26.560000	25.460000	26.2600	+1.665%	296,871	+123.610%
2026-03-18	25.9900	26.415000	25.685000	25.8300	-1.299%	232,443	+127.333%
2026-03-17	26.4400	27.390000	26.160000	26.1700	+0.230%	226,787	+124.379%
2026-03-16	26.2000	26.650000	25.600000	26.1100	+0.346%	384,591	+124.895%
2026-03-13	25.9700	26.610000	25.580100	26.0200	+1.166%	420,951	+125.673%
2026-03-12	25.9100	26.860000	25.505000	25.7200	-1.644%	437,426	+128.305%
2026-03-11	25.7900	26.170000	25.280100	26.1500	+0.384%	292,261	+124.551%
2026-03-10	26.0800	26.235000	25.074600	26.0500	-0.913%	285,127	+125.413%
2026-03-09	26.9000	26.955000	25.600000	26.2900	-3.841%	429,996	+123.355%
2026-03-06	27.1800	27.450000	26.030000	27.3400	-1.761%	218,978	+114.777%
2026-03-05	26.9000	28.165000	26.900000	27.8300	+2.656%	299,627	+110.995%
2026-03-04	27.2500	27.620000	26.670000	27.1100	-0.258%	256,554	+116.599%
2026-03-03	26.0100	27.200000	25.700000	27.1800	+2.799%	305,982	+116.041%
2026-03-02	26.5800	27.199900	25.770000	26.4400	-2.147%	274,125	+122.088%
2026-02-27	26.3900	27.040000	25.670000	27.0200	+0.859%	367,524	+117.321%
2026-02-26	26.1300	27.560000	26.030000	26.7900	+2.526%	385,604	+119.186%
2026-02-25	26.0600	26.360000	25.252473	26.1300	+0.732%	216,298	+124.723%
2026-02-24	26.2200	27.120000	25.840000	25.9400	-1.369%	275,402	+126.369%
2026-02-23	28.5100	28.510000	26.230000	26.3000	-7.849%	277,963	+123.270%
2026-02-20	28.6400	29.590000	28.180000	28.5400	-0.834%	272,760	+105.746%
2026-02-19	28.1700	28.790000	27.700000	28.7800	+0.770%	283,828	+104.031%
2026-02-18	28.1300	28.735000	27.900000	28.5600	+1.384%	313,703	+105.602%
2026-02-17	28.9900	29.065000	27.620000	28.1700	-2.694%	363,160	+108.449%
2026-02-13	29.6200	29.860000	28.640000	28.9500	-0.788%	300,713	+102.832%
2026-02-12	30.5100	30.566000	27.390000	29.1800	-5.013%	382,370	+101.234%
2026-02-11	34.2700	34.270000	30.530000	30.7200	-9.487%	190,265	+91.146%
2026-02-10	34.1200	34.360000	33.405000	33.9400	+0.177%	173,541	+73.011%
2026-02-09	35.9800	35.980000	33.700000	33.8800	-6.098%	170,563	+73.318%
2026-02-06	36.7700	37.235000	35.990000	36.0800	-1.609%	176,476	+62.749%
2026-02-05	36.5400	37.300000	36.125000	36.6700	+0.383%	226,901	+60.131%
2026-02-04	35.5500	36.690000	35.510000	36.5300	+3.543%	218,701	+60.745%
2026-02-03	33.7000	37.840000	33.700000	35.2800	-3.817%	403,916	+66.440%
2026-02-02	35.5200	36.810000	34.990000	36.6800	+3.821%	296,236	+60.087%
2026-01-30	33.2500	35.960000	33.215000	35.3300	+7.288%	311,313	+66.204%
2026-01-29	32.8600	33.375000	32.530000	32.9300	+1.230%	233,518	+78.318%
2026-01-28	34.1300	34.130000	32.390000	32.5300	-4.632%	146,710	+80.510%
2026-01-27	34.2200	34.600000	33.365000	34.1100	-1.016%	163,217	+72.149%
2026-01-26	34.6700	34.830000	33.920000	34.4600	-0.949%	162,650	+70.400%
2026-01-23	34.9600	35.551300	34.583000	34.7900	-0.911%	122,052	+68.784%
2026-01-22	35.1100	35.950000	34.970000	35.1100	+1.036%	161,427	+67.246%
2026-01-21	33.8100	35.165000	33.810000	34.7500	+3.731%	206,854	+68.978%
2026-01-20	33.4800	34.280000	32.365700	33.5000	-1.673%	185,856	+75.284%
2026-01-16	34.4700	34.519900	33.810000	34.0700	-1.560%	155,900	+72.351%
2026-01-15	34.1000	34.750000	33.930000	34.6100	+2.306%	137,019	+69.662%
2026-01-14	33.2300	34.170000	33.170000	33.8300	+1.227%	220,454	+73.574%
2026-01-13	34.3700	34.736800	33.275000	33.4200	-2.707%	171,114	+75.703%
2026-01-12	33.9900	34.660000	33.990000	34.3500	+0.527%	143,918	+70.946%
2026-01-09	33.3900	34.242000	33.000000	34.1700	+2.336%	137,666	+71.847%
2026-01-08	32.1200	33.500000	32.120000	33.3900	+3.503%	187,340	+75.861%
2026-01-07	32.5000	32.910000	32.010000	32.2600	-1.013%	128,162	+82.021%
2026-01-06	31.4300	32.600000	31.430000	32.5900	+2.388%	160,138	+80.178%
2026-01-05	31.4000	32.740000	31.400000	31.8300	+1.596%	244,844	+84.480%
2026-01-02	31.3700	31.568000	30.400000	31.3300	+1.326%	203,191	+87.424%
2025-12-31	31.3600	31.820000	30.820000	30.9200	-1.497%	138,641	+89.909%
2025-12-30	31.7800	31.900000	31.340100	31.3900	-1.537%	165,571	+87.066%
2025-12-29	31.4700	31.910000	31.320000	31.8800	+1.496%	162,165	+84.191%
2025-12-26	31.0000	31.460000	30.750000	31.4100	+1.290%	170,232	+86.947%
2025-12-24	30.4500	31.060000	30.390000	31.0100	+1.839%	108,113	+89.358%
2025-12-23	31.0900	31.090000	30.370000	30.4500	-2.090%	177,742	+92.841%
2025-12-22	30.6400	31.750000	30.630100	31.1000	+1.435%	254,271	+88.810%
2025-12-19	31.2400	31.310000	30.450000	30.6600	-2.728%	409,026	+91.520%
2025-12-18	31.7600	32.120000	31.310000	31.5200	+0.032%	317,099	+86.294%
2025-12-17	30.9900	31.870000	30.990000	31.5100	+0.703%	294,626	+86.354%
2025-12-16	30.9100	31.600000	30.830000	31.2900	+1.328%	304,654	+87.664%
2025-12-15	31.2400	31.435000	30.250000	30.8800	-0.032%	305,472	+90.155%
2025-12-12	31.0900	31.480000	30.450000	30.8900	-0.097%	376,068	+90.094%
2025-12-11	30.7900	31.290000	30.380000	30.9200	+1.178%	194,149	+89.909%
2025-12-10	29.8400	30.650000	29.275000	30.5600	+2.619%	422,640	+92.147%
2025-12-09	29.1300	30.110000	29.070000	29.7800	+1.951%	203,072	+97.179%
2025-12-08	30.1000	30.300000	28.940000	29.2100	-2.177%	304,604	+101.027%
2025-12-05	29.1800	29.960000	28.960400	29.8600	+0.437%	246,765	+96.651%
2025-12-04	30.1600	30.160000	29.450000	29.7300	-1.164%	172,867	+97.511%
2025-12-03	29.7400	30.420000	29.470000	30.0800	+1.245%	228,640	+95.213%
2025-12-02	30.0400	30.300000	29.060000	29.7100	-1.164%	170,934	+97.644%
2025-12-01	29.1400	30.100000	29.002000	30.0600	+2.245%	259,712	+95.343%
2025-11-28	29.9200	30.009000	29.270000	29.4000	-1.010%	71,706	+99.728%
2025-11-26	29.8000	30.060000	29.338000	29.7000	-0.269%	201,938	+97.710%
2025-11-25	29.8500	30.400000	29.700000	29.7800	+1.052%	162,918	+97.179%
2025-11-24	29.6900	29.690000	29.040000	29.4700	-1.240%	303,236	+99.253%
2025-11-21	28.2800	30.280000	28.115000	29.8400	+5.891%	278,630	+96.783%
2025-11-20	28.2200	28.819900	27.640000	28.1800	+0.787%	266,929	+108.375%
2025-11-19	29.2300	29.680000	27.910000	27.9600	-3.719%	258,378	+110.014%
2025-11-18	29.3300	29.749900	28.660000	29.0400	-1.392%	171,532	+102.204%
2025-11-17	29.8200	29.970000	29.290000	29.4500	-1.174%	204,611	+99.389%
2025-11-14	30.3200	30.320000	29.180000	29.8000	-1.488%	215,730	+97.047%
2025-11-13	30.8600	31.470000	29.900000	30.2500	-2.482%	275,570	+94.116%
2025-11-12	31.1500	31.320000	30.600000	31.0200	-0.577%	229,739	+89.297%
2025-11-11	30.1000	31.350000	30.100000	31.2000	+3.654%	269,945	+88.205%
2025-11-10	30.4000	30.550000	29.362200	30.1000	-0.100%	264,097	+95.083%
2025-11-07	30.2600	30.919900	29.970000	30.1300	-0.528%	335,399	+94.889%
2025-11-06	30.3600	30.610000	29.530000	30.2900	-2.259%	350,040	+93.859%
2025-11-05	31.3200	31.855000	29.400000	30.9900	-1.868%	516,531	+89.480%
2025-11-04	29.3000	34.978600	29.300000	31.5800	+28.688%	1,086,464	+85.940%
2025-11-03	25.3100	25.600000	24.490000	24.5400	-3.004%	461,046	+139.283%
2025-10-31	25.0000	25.390000	24.620000	25.3000	+0.797%	373,372	+132.095%
2025-10-30	25.3100	25.450000	25.030000	25.1000	-1.025%	296,541	+133.944%
2025-10-29	26.3000	26.819900	25.260000	25.3600	-4.338%	256,513	+131.546%
2025-10-28	27.6000	27.640000	26.390000	26.5100	-4.331%	355,485	+121.501%
2025-10-27	27.9100	28.127500	27.500000	27.7100	-0.395%	215,972	+111.909%
2025-10-24	28.0200	28.020000	27.500000	27.8200	+0.943%	193,842	+111.071%
2025-10-23	27.7800	27.995000	27.120000	27.5600	-1.852%	193,797	+113.062%
2025-10-22	28.3600	28.640000	27.980000	28.0800	-1.439%	178,584	+109.117%
2025-10-21	27.6800	28.650000	27.376000	28.4900	+2.815%	178,092	+106.107%
2025-10-20	27.5400	27.740000	27.200000	27.7100	+1.725%	215,455	+111.909%
2025-10-17	27.6900	28.292500	27.000600	27.2400	-1.376%	220,494	+115.565%
2025-10-16	27.6600	27.830000	26.900000	27.6200	-0.861%	274,994	+112.600%
2025-10-15	28.3200	28.570000	27.810000	27.8600	-1.485%	155,615	+110.768%
2025-10-14	27.6400	28.520000	27.570000	28.2800	+1.289%	203,981	+107.638%
2025-10-13	27.8900	28.130000	27.617000	27.9200	+0.432%	205,472	+110.315%
2025-10-10	28.9000	29.239900	27.600000	27.8000	-4.039%	232,163	+111.223%
2025-10-09	29.5300	29.530000	28.815000	28.9700	-2.687%	210,774	+102.692%
2025-10-08	29.5000	29.855000	29.220000	29.7700	+1.882%	235,214	+97.246%
2025-10-07	30.3500	30.350000	29.200000	29.2200	-3.755%	320,737	+100.958%
2025-10-06	30.2000	30.695000	29.865000	30.3600	+0.897%	203,348	+93.412%
2025-10-03	29.9700	30.688000	29.820000	30.0900	+0.434%	132,771	+95.148%
2025-10-02	29.9100	30.310000	29.640000	29.9600	-0.729%	147,111	+95.995%
2025-10-01	29.6400	30.350000	29.640000	30.1800	+0.667%	179,623	+94.566%
2025-09-30	29.7300	30.090000	29.480000	29.9800	+0.201%	214,575	+95.864%
2025-09-29	30.0400	30.320000	29.620000	29.9200	+0.302%	273,781	+96.257%
2025-09-26	29.6900	30.370000	29.690000	29.8300	+0.472%	379,225	+96.849%
2025-09-25	30.5800	30.580000	29.540000	29.6900	-3.101%	201,364	+97.777%
2025-09-24	30.0900	30.870000	30.090000	30.6400	+1.929%	255,751	+91.645%
2025-09-23	30.5100	31.125000	29.940000	30.0600	-1.410%	312,123	+95.343%
2025-09-22	29.8100	30.500000	29.650000	30.4900	+1.397%	276,001	+92.588%
2025-09-19	30.8500	30.850000	29.955000	30.0700	-2.338%	505,138	+95.278%
2025-09-18	29.9900	31.020000	29.990000	30.7900	+2.702%	320,950	+90.711%
2025-09-17	30.6600	31.530000	29.960000	29.9800	-2.313%	326,173	+95.864%
2025-09-16	30.3900	30.800000	30.080000	30.6900	+0.821%	246,742	+91.333%
2025-09-15	30.7100	30.765700	30.020000	30.4400	-0.066%	251,509	+92.904%
2025-09-12	30.8700	30.950000	30.230000	30.4600	-2.870%	235,781	+92.777%
2025-09-11	29.9000	31.360000	29.710000	31.3600	+6.089%	320,069	+87.245%
2025-09-10	30.3200	30.764800	29.330000	29.5600	-3.082%	282,550	+98.647%
2025-09-09	31.1400	31.480000	30.420000	30.5000	-1.771%	207,535	+92.525%
2025-09-08	32.0800	32.140000	30.560000	31.0500	-3.361%	196,493	+89.114%
2025-09-05	32.0000	32.620000	31.850000	32.1300	+0.816%	261,331	+82.758%
2025-09-04	30.9000	31.870000	30.670000	31.8700	+3.139%	237,560	+84.249%
2025-09-03	31.9400	32.290000	30.637500	30.9000	-3.738%	210,561	+90.032%
2025-09-02	32.2600	32.700000	31.730000	32.1000	-1.534%	180,943	+82.928%
2025-08-29	32.8300	33.030000	32.420000	32.6000	+0.246%	246,295	+80.123%
2025-08-28	32.9200	32.950000	31.840000	32.5200	-0.429%	526,521	+80.566%
2025-08-27	31.6600	32.710000	31.590000	32.6600	+2.286%	427,546	+79.792%
2025-08-26	32.7500	33.150000	31.740000	31.9300	-2.712%	270,320	+83.902%
2025-08-25	33.2300	33.350000	32.440000	32.8200	-1.707%	266,176	+78.915%
2025-08-22	31.6600	33.970000	31.320000	33.3900	+6.371%	499,788	+75.861%
2025-08-21	31.5500	31.550000	30.990000	31.3900	-1.196%	222,032	+87.066%
2025-08-20	32.5500	32.810000	31.720000	31.7700	-2.065%	259,783	+84.828%
2025-08-19	32.3500	33.025000	32.210000	32.4400	+1.375%	276,741	+81.011%
2025-08-18	32.4300	32.680000	31.930000	32.0000	-0.775%	223,084	+83.500%
2025-08-15	32.3600	32.600000	31.920000	32.2500	0.000%	277,421	+82.078%
2025-08-14	32.9400	33.285000	31.900000	32.2500	-3.587%	255,395	+82.078%
2025-08-13	32.0100	33.450000	32.010000	33.4500	+4.531%	205,558	+75.546%
2025-08-12	31.3000	32.216500	30.560000	32.0000	+3.126%	369,639	+83.500%
2025-08-11	31.8700	32.680000	30.440000	31.0300	-2.910%	254,958	+89.236%
2025-08-08	31.9100	32.650000	31.620000	31.9600	+0.820%	247,260	+83.730%
2025-08-07	32.8100	32.929900	31.690000	31.7000	-2.462%	231,515	+85.237%
2025-08-06	34.1200	34.120000	31.870000	32.5000	-4.748%	292,166	+80.677%
2025-08-05	34.5800	34.580000	33.820000	34.1200	-0.727%	185,453	+72.098%
2025-08-04	34.2300	34.560000	33.850000	34.3700	+0.380%	286,689	+70.847%
2025-08-01	34.8500	34.850000	33.280000	34.2400	-1.750%	352,795	+71.495%
2025-07-31	36.0500	36.570000	34.525000	34.8500	-4.521%	433,544	+68.494%
2025-07-30	38.7600	39.150000	36.020000	36.5000	-4.799%	660,539	+60.877%
2025-07-29	44.3200	44.320000	38.185000	38.3400	-18.269%	973,987	+53.156%
2025-07-28	46.3400	47.480000	45.860000	46.9100	+0.990%	391,215	+25.176%
2025-07-25	46.5400	46.950000	45.840000	46.4500	+0.194%	240,030	+26.416%
2025-07-24	45.1900	46.460000	44.530000	46.3600	+2.976%	309,878	+26.661%
2025-07-23	44.9200	45.165000	44.610000	45.0200	+1.374%	107,736	+30.431%
2025-07-22	42.9300	44.460000	42.750000	44.4100	+3.907%	145,387	+32.222%
2025-07-21	43.1800	43.460000	42.670000	42.7400	-0.512%	149,989	+37.389%
2025-07-18	43.3300	43.540000	42.710000	42.9600	-0.023%	190,743	+36.685%
2025-07-17	42.3000	43.400000	42.300000	42.9700	+2.091%	149,533	+36.653%
2025-07-16	41.4900	42.210000	41.314900	42.0900	+1.446%	147,809	+39.511%
2025-07-15	42.9700	43.435000	41.440000	41.4900	-2.947%	178,189	+41.528%
2025-07-14	43.4000	43.600000	42.632500	42.7500	-1.656%	147,390	+37.357%
2025-07-11	43.7400	43.980000	42.940000	43.4700	-1.160%	143,225	+35.082%
2025-07-10	44.3300	45.140000	43.980000	43.9800	-0.857%	151,397	+33.515%
2025-07-09	43.5600	44.440000	42.970000	44.3600	+1.557%	127,033	+32.372%
2025-07-08	42.3000	43.800000	42.300000	43.6800	+3.654%	154,045	+34.432%
2025-07-07	43.4500	43.930000	42.130000	42.1400	-3.680%	110,573	+39.345%
2025-07-03	43.5400	44.040000	43.360000	43.7500	+0.459%	58,429	+34.217%
2025-07-02	42.8700	43.860000	42.605000	43.5500	+1.256%	133,860	+34.834%
2025-07-01	40.9200	43.880000	40.860000	43.0100	+4.571%	135,028	+36.526%
2025-06-30	41.5900	41.590000	40.635000	41.1300	-0.388%	141,728	+42.767%
2025-06-27	41.0300	41.429900	40.660000	41.2900	+1.102%	406,772	+42.214%
2025-06-26	40.3600	41.055000	40.240000	40.8400	+1.265%	102,783	+43.781%
2025-06-25	41.0800	41.306000	40.330000	40.3300	-2.254%	85,128	+45.599%
2025-06-24	41.1000	41.558100	40.675000	41.2600	+1.078%	103,487	+42.317%
2025-06-23	40.1300	40.870000	39.760000	40.8200	+1.694%	111,804	+43.851%
2025-06-20	40.4000	40.410000	39.560000	40.1400	-0.298%	283,982	+46.288%
2025-06-18	40.5800	41.046700	40.147700	40.2600	-0.099%	149,678	+45.852%
2025-06-17	40.0700	40.610000	40.070000	40.3000	0.000%	149,372	+45.707%
2025-06-16	39.7400	40.510000	39.500000	40.3000	+2.466%	131,973	+45.707%
2025-06-13	40.4800	40.480000	39.230000	39.3300	-4.701%	96,788	+49.301%
2025-06-12	40.7400	41.395000	40.545000	41.2700	+0.463%	96,983	+42.283%
2025-06-11	42.0300	42.180000	41.030000	41.0800	-1.934%	113,434	+42.941%
2025-06-10	41.8200	42.410000	41.610000	41.8900	+0.891%	95,367	+40.177%
2025-06-09	41.6300	41.920000	40.898200	41.5200	+0.435%	136,752	+41.426%
2025-06-06	41.5800	41.810000	40.720000	41.3400	+0.706%	91,813	+42.042%
2025-06-05	41.2700	41.480000	40.640000	41.0500	-0.797%	111,783	+43.045%
2025-06-04	41.3200	41.710000	41.135000	41.3800	+0.194%	91,210	+41.904%
2025-06-03	40.2400	41.320000	40.020000	41.3000	+2.329%	177,010	+42.179%
2025-06-02	40.6700	40.670000	39.900000	40.3600	-1.078%	138,060	+45.491%
2025-05-30	40.7400	41.000000	40.365000	40.8000	-0.171%	158,294	+43.922%
2025-05-29	40.7800	41.010000	40.460000	40.8700	+0.640%	98,246	+43.675%
2025-05-28	41.3900	41.735000	40.500000	40.6100	-2.403%	99,486	+44.595%
2025-05-27	40.8000	41.670000	40.450000	41.6100	+3.097%	111,233	+41.120%
2025-05-23	40.2900	40.750000	40.100000	40.3600	-1.729%	100,206	+45.491%
2025-05-22	40.5800	41.255000	40.445000	41.0700	+1.133%	98,915	+42.975%
2025-05-21	41.2400	41.283316	40.480000	40.6100	-2.893%	112,722	+44.595%
2025-05-20	42.3400	42.340000	41.660000	41.8200	-0.334%	93,951	+40.411%
2025-05-19	41.5200	42.290000	41.000000	41.9600	-0.309%	86,903	+39.943%
2025-05-16	41.9900	42.130000	41.610000	42.0900	+0.358%	99,243	+39.511%
2025-05-15	41.0800	41.970000	41.080000	41.9400	+2.543%	92,433	+40.010%
2025-05-14	41.3400	41.650000	40.480100	40.9000	-1.706%	113,706	+43.570%
2025-05-13	41.7300	42.090000	41.062500	41.6100	-0.072%	152,533	+41.120%
2025-05-12	40.4900	42.020000	39.990000	41.6400	+6.089%	209,129	+41.018%
2025-05-09	39.7200	40.100000	39.190000	39.2500	-0.959%	138,784	+49.605%
2025-05-08	37.6000	39.800000	37.600000	39.6300	+5.231%	207,538	+48.171%
2025-05-07	37.5800	37.870000	36.950100	37.6600	+0.749%	167,150	+55.921%
2025-05-06	37.6100	38.060000	36.970000	37.3800	-0.612%	218,509	+57.089%
2025-05-05	38.2800	38.640000	37.590000	37.6100	-2.615%	191,690	+56.129%
2025-05-02	38.7500	39.280000	38.460000	38.6200	+0.836%	226,655	+52.046%
2025-05-01	37.9900	38.890000	37.630000	38.3000	+0.262%	293,077	+53.316%
2025-04-30	37.2400	39.387500	37.000000	38.2000	+4.400%	290,922	+53.717%
2025-04-29	39.7000	39.700000	35.500000	36.5900	-14.429%	682,893	+60.481%
2025-04-28	43.9000	44.130000	42.070000	42.7600	-2.619%	245,151	+37.325%
2025-04-25	43.8900	43.990000	42.980000	43.9100	-0.295%	134,247	+33.728%
2025-04-24	43.7800	44.415000	43.390000	44.0400	-1.278%	155,768	+33.333%
2025-04-23	45.4300	46.610000	44.510000	44.6100	+0.112%	113,806	+31.630%
2025-04-22	43.4200	44.630000	42.870000	44.5600	+2.555%	137,058	+31.777%
2025-04-21	43.8600	43.860000	42.640000	43.4500	-1.897%	105,533	+35.144%
2025-04-17	44.4500	44.605000	43.250000	44.2900	-0.984%	138,450	+32.581%
2025-04-16	44.2200	45.080000	44.060000	44.7300	+0.359%	152,375	+31.277%
2025-04-15	45.8600	46.235000	44.360000	44.5700	-3.757%	138,432	+31.748%
2025-04-14	45.9900	46.505000	45.400000	46.3100	+1.624%	135,865	+26.798%
2025-04-11	45.8400	46.060000	43.600000	45.5700	-0.502%	221,028	+28.857%
2025-04-10	45.1000	46.100000	44.560000	45.8000	-0.651%	151,418	+28.210%
2025-04-09	43.1100	46.490000	42.110000	46.1000	+5.613%	240,770	+27.375%
2025-04-08	45.8400	46.161400	43.300000	43.6500	-3.108%	129,520	+34.525%
2025-04-07	45.5100	47.780000	44.180000	45.0500	-3.636%	181,888	+30.344%
2025-04-04	46.1900	47.360000	45.865000	46.7500	-1.037%	155,393	+25.604%
2025-04-03	48.8600	49.130000	46.960000	47.2400	-5.255%	149,393	+24.301%
2025-04-02	48.9100	50.140000	48.685000	49.8600	+1.013%	151,632	+17.770%
2025-04-01	48.5500	49.660000	48.470000	49.3600	+0.961%	128,771	+18.963%
2025-03-31	48.7700	49.190000	48.100000	48.8900	-0.245%	120,517	+20.106%
2025-03-28	49.1500	49.754400	48.480000	49.0100	-1.030%	70,268	+19.812%
2025-03-27	49.3000	50.075000	48.380000	49.5200	+1.330%	125,119	+18.578%
2025-03-26	48.6200	49.510000	48.175000	48.8700	+0.638%	90,125	+20.156%
2025-03-25	49.0100	49.030000	48.170000	48.5600	-0.959%	118,273	+20.923%
2025-03-24	48.7700	49.250000	48.470000	49.0300	+1.260%	134,864	+19.763%
2025-03-21	48.6100	48.880000	47.625200	48.4200	-1.605%	376,613	+21.272%
2025-03-20	50.2400	50.600000	49.180000	49.2100	-2.709%	103,616	+19.325%
2025-03-19	50.7200	51.130000	49.655000	50.5800	-0.197%	95,871	+16.093%
2025-03-18	50.1600	50.820000	49.880000	50.6800	+0.615%	92,425	+15.864%
2025-03-17	50.5700	51.120000	49.840000	50.3700	-0.592%	104,397	+16.577%
2025-03-14	49.3100	50.790000	48.205000	50.6700	+3.093%	104,741	+15.887%
2025-03-13	49.3600	49.680000	48.845000	49.1500	-0.142%	140,210	+19.471%
2025-03-12	51.4900	51.720000	49.190000	49.2200	-4.649%	164,708	+19.301%
2025-03-11	51.8100	52.090000	51.070000	51.6200	+0.272%	146,307	+13.754%
2025-03-10	51.2600	52.500000	50.800000	51.4800	+0.645%	208,618	+14.064%
2025-03-07	49.9900	51.480000	49.765000	51.1500	+1.428%	132,875	+14.800%
2025-03-06	49.3300	50.760000	49.105000	50.4300	+1.817%	151,996	+16.439%
2025-03-05	49.1000	49.830000	48.757500	49.5300	+0.732%	190,255	+18.554%
2025-03-04	48.9000	49.980000	48.560000	49.1700	0.000%	204,385	+19.422%
2025-03-03	49.9200	50.440000	48.940000	49.1700	-1.895%	143,564	+19.422%
2025-02-28	50.1200	50.520000	49.475000	50.1200	+0.260%	146,857	+17.159%
2025-02-27	49.2700	50.080000	49.030000	49.9900	+0.929%	100,045	+17.463%
2025-02-26	49.6600	50.360000	49.000000	49.5300	-0.960%	139,904	+18.554%
2025-02-25	49.2800	50.707500	49.010000	50.0100	+2.228%	165,652	+17.417%
2025-02-24	48.6000	49.200000	48.030000	48.9200	+0.824%	89,000	+20.033%
2025-02-21	49.5800	49.580000	48.180000	48.5200	-1.302%	93,211	+21.022%
2025-02-20	49.4000	50.000000	49.090000	49.1600	-0.987%	106,664	+19.447%
2025-02-19	48.6300	49.945000	48.630000	49.6500	+1.679%	109,025	+18.268%
2025-02-18	49.7900	49.855000	48.590000	48.8300	-2.223%	186,808	+20.254%
2025-02-14	50.5300	50.670000	49.751000	49.9400	-0.597%	109,279	+17.581%
2025-02-13	50.2000	50.830000	49.560000	50.2400	+0.884%	121,225	+16.879%
2025-02-12	50.7200	50.960000	49.790000	49.8000	-3.245%	156,558	+17.912%
2025-02-11	51.0000	51.750000	50.965000	51.4700	+0.331%	116,504	+14.086%
2025-02-10	51.8200	52.160000	51.150000	51.3000	-0.601%	109,030	+14.464%
2025-02-07	52.0100	52.570000	51.110000	51.6100	-1.489%	227,196	+13.776%
2025-02-06	53.8300	54.370000	52.080000	52.3900	-2.621%	104,553	+12.082%
2025-02-05	54.5500	54.550000	53.720000	53.8000	-0.921%	139,984	+9.145%
2025-02-04	55.1800	55.400000	53.150000	54.3000	+1.023%	179,369	+8.140%
2025-02-03	55.0000	55.065000	53.624200	53.7500	-3.553%	307,922	+9.247%
2025-01-31	55.8500	56.640000	55.100000	55.7300	-0.464%	139,481	+5.365%
2025-01-30	56.0200	56.230000	55.550000	55.9900	+0.107%	133,861	+4.876%
2025-01-29	56.0900	56.730000	55.560000	55.9300	-0.657%	59,901	+4.988%
2025-01-28	56.6800	57.300000	55.960000	56.3000	-1.107%	80,536	+4.298%
2025-01-27	56.0600	57.350000	55.400000	56.9300	+2.208%	81,496	+3.144%
2025-01-24	55.2600	56.150000	55.150000	55.7000	-0.179%	68,809	+5.422%

document.getElementById("zjqyjV").onerror = function(){this.style.display='none';}; .dark-mode .Qd3T5V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qd3T5V{ color: #333333; background-color: white; border: 2px solid #333333; }KFRCKforce Inc.stock NYSE

KFRC
Kforce Inc.
stock NYSE