Kforce, Inc. - Common Stock (NY:KFRC)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	45.94	46.50	44.16	45.21	379,619	-1.51(-3.23%)
Apr 29, 2026	46.07	47.50	44.51	46.72	596,404	+0.85(+1.85%)
Apr 28, 2026	40.00	46.74	39.24	45.87	1,768,179	+13.86(+43.30%)
Apr 27, 2026	32.24	33.19	31.10	32.01	534,925	-0.40(-1.23%)
Apr 24, 2026	31.77	32.88	31.20	32.41	479,720	+0.37(+1.15%)
Apr 23, 2026	34.00	34.00	31.54	32.04	538,743	-2.16(-6.32%)
Apr 22, 2026	33.28	34.22	33.26	34.20	257,739	+1.01(+3.04%)
Apr 21, 2026	32.48	33.50	32.40	33.19	292,132	+2.27(+7.34%)
Apr 20, 2026	30.86	31.34	30.43	30.92	242,918	+0.36(+1.18%)
Apr 17, 2026	31.39	31.82	30.52	30.56	154,988	-0.43(-1.39%)
Apr 16, 2026	30.70	31.51	30.39	30.99	129,068	+0.17(+0.55%)
Apr 15, 2026	29.80	30.94	29.80	30.82	119,163	+1.00(+3.35%)
Apr 14, 2026	29.57	30.00	29.14	29.82	188,437	+0.17(+0.57%)
Apr 13, 2026	28.22	30.07	28.08	29.65	180,499	+1.42(+5.03%)
Apr 10, 2026	29.96	30.11	28.14	28.23	175,202	-1.81(-6.03%)
Apr 09, 2026	29.07	30.08	28.42	30.04	189,970	+0.69(+2.35%)
Apr 08, 2026	29.96	30.50	29.16	29.35	142,073	-0.26(-0.88%)
Apr 07, 2026	29.71	29.96	29.36	29.61	189,726	-0.02(-0.07%)
Apr 06, 2026	29.92	29.96	29.46	29.63	155,078	-0.29(-0.97%)
Apr 02, 2026	29.12	30.09	28.77	29.92	150,720	+0.82(+2.82%)
Apr 01, 2026	29.12	29.29	27.99	29.10	176,478	-0.14(-0.48%)
Mar 31, 2026	29.90	30.33	29.19	29.24	240,795	-0.26(-0.88%)
Mar 30, 2026	28.70	29.62	28.59	29.50	170,740	+1.14(+4.02%)
Mar 27, 2026	28.57	28.84	28.20	28.36	210,944	-0.34(-1.18%)
Mar 26, 2026	27.79	29.08	27.79	28.70	185,736	+0.76(+2.72%)
Mar 25, 2026	28.01	28.21	27.01	27.94	182,276	+0.20(+0.72%)
Mar 24, 2026	27.13	27.96	26.65	27.74	223,536	+0.24(+0.87%)
Mar 23, 2026	26.98	27.99	26.28	27.50	276,527	+1.12(+4.25%)
Mar 20, 2026	26.23	26.84	26.03	26.38	1,218,992	+0.12(+0.46%)
Mar 19, 2026	25.46	26.56	25.46	26.26	296,873	+0.43(+1.66%)
Mar 18, 2026	25.99	26.41	25.68	25.83	232,444	-0.34(-1.30%)
Mar 17, 2026	26.44	27.39	26.16	26.17	226,787	+0.06(+0.23%)
Mar 16, 2026	26.20	26.65	25.60	26.11	384,591	+0.09(+0.35%)
Mar 13, 2026	25.97	26.61	25.58	26.02	420,952	+0.30(+1.17%)
Mar 12, 2026	25.91	26.86	25.50	25.72	437,428	-0.43(-1.64%)
Mar 11, 2026	25.79	26.17	25.28	26.15	292,262	+0.10(+0.38%)
Mar 10, 2026	26.08	26.23	25.07	26.05	285,127	-0.24(-0.91%)
Mar 09, 2026	26.90	26.95	25.60	26.29	429,996	-1.05(-3.84%)
Mar 06, 2026	27.18	27.45	26.03	27.34	218,978	-0.49(-1.76%)
Mar 05, 2026	26.90	28.16	26.90	27.83	299,527	+0.72(+2.66%)
Mar 04, 2026	27.25	27.62	26.67	27.11	256,554	-0.07(-0.26%)
Mar 03, 2026	26.01	27.20	25.70	27.18	305,982	+0.74(+2.80%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.