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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2024	56.72	56.86	56.11	56.70	88,157	+0.15(+0.27%)
Dec 30, 2024	56.43	56.97	55.86	56.55	76,860	-0.16(-0.28%)
Dec 27, 2024	56.67	57.39	56.17	56.71	109,060	-0.31(-0.54%)
Dec 26, 2024	56.38	57.14	56.15	57.02	51,689	+0.40(+0.71%)
Dec 24, 2024	55.88	56.69	55.72	56.62	45,350	+0.55(+0.98%)
Dec 23, 2024	56.22	56.47	55.69	56.07	91,158	-0.14(-0.25%)
Dec 20, 2024	55.57	57.12	55.57	56.21	212,962	-0.14(-0.25%)
Dec 19, 2024	57.07	57.41	55.89	56.35	109,703	-0.21(-0.37%)
Dec 18, 2024	58.81	58.95	56.27	56.56	129,874	-1.93(-3.30%)
Dec 17, 2024	58.79	59.40	58.09	58.49	87,430	-0.48(-0.81%)
Dec 16, 2024	59.97	60.03	58.90	58.97	108,597	-0.81(-1.35%)
Dec 13, 2024	59.40	59.91	58.67	59.78	85,111	+0.50(+0.84%)
Dec 12, 2024	60.07	60.07	58.73	59.28	76,621	-0.80(-1.33%)
Dec 11, 2024	61.39	61.39	59.99	60.08	104,062	-0.62(-1.02%)
Dec 10, 2024	60.51	61.38	59.33	60.70	107,460	-0.08(-0.13%)
Dec 09, 2024	59.56	61.03	59.44	60.78	113,888	+1.04(+1.74%)
Dec 06, 2024	60.97	61.03	59.26	59.74	93,295	-1.00(-1.65%)
Dec 05, 2024	61.52	61.52	60.58	60.74	113,923	-0.91(-1.48%)
Dec 04, 2024	61.60	61.74	60.95	61.65	106,945	+0.58(+0.95%)
Dec 03, 2024	61.77	61.81	60.35	61.07	138,597	-0.46(-0.75%)
Dec 02, 2024	60.12	61.84	59.26	61.53	172,052	+1.54(+2.57%)
Nov 29, 2024	59.88	60.04	59.08	59.99	56,734	+0.35(+0.59%)
Nov 27, 2024	60.35	60.68	59.49	59.64	46,165	-0.28(-0.47%)
Nov 26, 2024	59.68	60.01	58.49	59.92	82,103	-0.14(-0.23%)
Nov 25, 2024	58.74	61.06	58.74	60.06	128,606	+1.74(+2.98%)
Nov 22, 2024	59.03	59.54	58.16	58.32	106,154	-0.20(-0.34%)
Nov 21, 2024	58.40	59.14	57.55	58.52	88,016	+0.54(+0.93%)
Nov 20, 2024	57.43	58.05	56.77	57.98	79,048	+0.12(+0.21%)
Nov 19, 2024	57.83	58.10	57.21	57.86	102,755	-0.49(-0.84%)
Nov 18, 2024	58.47	58.80	57.88	58.35	93,040	+0.17(+0.29%)
Nov 15, 2024	59.90	59.90	57.89	58.18	92,124	-1.23(-2.07%)
Nov 14, 2024	61.00	61.07	59.16	59.41	406,888	-1.28(-2.11%)
Nov 13, 2024	61.41	61.41	60.33	60.69	125,072	-0.33(-0.54%)
Nov 12, 2024	61.29	62.05	60.86	61.02	87,928	-0.89(-1.44%)
Nov 11, 2024	61.66	62.34	61.45	61.91	110,179	+0.69(+1.13%)
Nov 08, 2024	62.48	62.48	60.84	61.22	75,599	-0.94(-1.51%)
Nov 07, 2024	62.31	62.80	61.72	62.16	134,176	-0.31(-0.50%)
Nov 06, 2024	60.95	62.59	59.99	62.47	204,731	+4.04(+6.91%)
Nov 05, 2024	57.80	58.53	57.55	58.43	103,812	+0.59(+1.02%)
Nov 04, 2024	55.87	57.85	55.83	57.84	175,890	+1.99(+3.56%)

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 following
Privacy Policy and Terms and Conditions.