Kforce, Inc. - Common Stock (KFRC)

Historical Prices For Kforce, Inc. - Common Stock (KFRC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	27.78	28.00	27.12	27.56	193,797	27.56
10/22/2025	28.36	28.64	27.98	28.08	178,584	28.08
10/21/2025	27.68	28.65	27.38	28.49	178,092	28.49
10/20/2025	27.54	27.74	27.20	27.71	215,455	27.71
10/17/2025	27.69	28.29	27.00	27.24	220,494	27.24
10/16/2025	27.66	27.83	26.90	27.62	274,994	27.62
10/15/2025	28.32	28.57	27.81	27.86	155,615	27.86
10/14/2025	27.64	28.52	27.57	28.28	203,981	28.28
10/13/2025	27.89	28.13	27.62	27.92	205,472	27.92
10/10/2025	28.90	29.24	27.60	27.80	232,163	27.80
10/09/2025	29.53	29.53	28.82	28.97	210,774	28.97
10/08/2025	29.50	29.86	29.22	29.77	235,214	29.77
10/07/2025	30.35	30.35	29.20	29.22	320,737	29.22
10/06/2025	30.20	30.70	29.86	30.36	203,348	30.36
10/03/2025	29.97	30.69	29.82	30.09	132,771	30.09
10/02/2025	29.91	30.31	29.64	29.96	147,111	29.96
10/01/2025	29.64	30.35	29.64	30.18	179,622	30.18
9/30/2025	29.73	30.09	29.48	29.98	214,575	29.98
9/29/2025	30.04	30.32	29.62	29.92	273,781	29.92
9/26/2025	29.69	30.37	29.69	29.83	382,545	29.83
9/25/2025	30.58	30.58	29.54	29.69	201,364	29.69
9/24/2025	30.09	30.87	30.09	30.64	255,751	30.64
9/23/2025	30.51	31.13	29.94	30.06	312,123	30.06
9/22/2025	29.81	30.50	29.65	30.49	276,001	30.49
9/19/2025	30.85	30.85	29.95	30.07	505,138	30.07
9/18/2025	29.99	31.02	29.99	30.79	320,950	30.79
9/17/2025	30.66	31.53	29.96	29.98	326,173	29.98
9/16/2025	30.39	30.80	30.08	30.69	246,742	30.69
9/15/2025	30.71	30.77	30.02	30.44	251,509	30.44
9/12/2025	30.87	30.95	30.23	30.46	235,781	30.46
9/11/2025	29.90	31.36	29.71	31.36	320,069	31.36
9/10/2025	30.32	30.76	29.33	29.56	282,550	29.56
9/09/2025	31.14	31.48	30.42	30.50	207,535	30.50
9/08/2025	32.08	32.14	30.56	31.05	196,515	31.05
9/05/2025	32.00	32.62	31.85	32.13	261,331	32.13
9/04/2025	30.90	31.87	30.67	31.87	237,560	31.87
9/03/2025	31.94	32.29	30.64	30.90	210,361	30.90
9/02/2025	32.26	32.70	31.73	32.10	180,943	32.10
8/29/2025	32.83	33.03	32.42	32.60	246,295	32.60
8/28/2025	32.92	32.95	31.84	32.52	526,521	32.52
8/27/2025	31.66	32.71	31.59	32.66	427,546	32.66
8/26/2025	32.75	33.15	31.74	31.93	270,320	31.93
8/25/2025	33.23	33.35	32.44	32.82	266,176	32.82
8/22/2025	31.66	33.97	31.32	33.39	499,788	33.39
8/21/2025	31.55	31.55	30.99	31.39	222,032	31.39
8/20/2025	32.55	32.81	31.72	31.77	259,783	31.77
8/19/2025	32.35	33.02	32.21	32.44	276,741	32.44
8/18/2025	32.43	32.68	31.93	32.00	223,084	32.00
8/15/2025	32.36	32.60	31.92	32.25	277,421	32.25
8/14/2025	32.94	33.28	31.90	32.25	255,395	32.25
8/13/2025	32.01	33.45	32.01	33.45	205,558	33.45
8/12/2025	31.30	32.22	30.56	32.00	369,629	32.00
8/11/2025	31.87	32.68	30.44	31.03	254,958	31.03
8/08/2025	31.91	32.65	31.62	31.96	247,260	31.96
8/07/2025	32.81	32.93	31.69	31.70	231,515	31.70
8/06/2025	34.12	34.12	31.87	32.50	292,166	32.50
8/05/2025	34.58	34.58	33.82	34.12	185,453	34.12
8/04/2025	34.23	34.56	33.85	34.37	286,689	34.37
8/01/2025	34.85	34.85	33.28	34.24	352,795	34.24
7/31/2025	36.05	36.57	34.52	34.85	433,544	34.85
7/30/2025	38.76	39.15	36.02	36.50	660,539	36.50
7/29/2025	44.32	44.32	38.19	38.34	973,986	38.34
7/28/2025	46.34	47.48	45.86	46.91	390,798	46.91
7/25/2025	46.54	46.95	45.84	46.45	240,030	46.45
7/24/2025	45.19	46.46	44.53	46.36	309,878	46.36