Kforce Inc.KFRCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $35.35 | $36.92 | $34.02 | $34.06 | 253,045 |
| 2/2/2026 | $35.52 | $36.81 | $34.99 | $36.68 | 296,100 |
| 1/30/2026 | $33.25 | $35.96 | $33.22 | $35.33 | 311,300 |
| 1/29/2026 | $32.86 | $33.38 | $32.53 | $32.93 | 233,500 |
| 1/28/2026 | $34.13 | $34.13 | $32.39 | $32.53 | 146,700 |
| 1/27/2026 | $34.22 | $34.60 | $33.37 | $34.11 | 163,200 |
| 1/26/2026 | $34.67 | $34.83 | $33.92 | $34.46 | 162,800 |
| 1/23/2026 | $34.96 | $35.55 | $34.58 | $34.79 | 122,000 |
| 1/22/2026 | $35.11 | $35.95 | $34.97 | $35.11 | 161,400 |
| 1/21/2026 | $33.81 | $35.17 | $33.81 | $34.75 | 206,900 |
| 1/20/2026 | $33.48 | $34.28 | $32.37 | $33.50 | 185,900 |
| 1/16/2026 | $34.47 | $34.52 | $33.81 | $34.07 | 155,900 |
| 1/15/2026 | $34.10 | $34.75 | $33.93 | $34.61 | 137,000 |
| 1/14/2026 | $33.23 | $34.17 | $33.17 | $33.83 | 220,500 |
| 1/13/2026 | $34.37 | $34.74 | $33.28 | $33.42 | 171,200 |
| 1/12/2026 | $33.99 | $34.66 | $33.99 | $34.35 | 143,700 |
| 1/9/2026 | $33.39 | $34.24 | $33.00 | $34.17 | 141,300 |
| 1/8/2026 | $32.12 | $33.50 | $32.12 | $33.39 | 187,300 |
| 1/7/2026 | $32.50 | $32.91 | $32.01 | $32.26 | 128,000 |
| 1/6/2026 | $31.43 | $32.60 | $31.43 | $32.59 | 160,100 |
| 1/5/2026 | $31.40 | $32.74 | $31.40 | $31.83 | 244,800 |
| 1/2/2026 | $31.37 | $31.57 | $30.40 | $31.33 | 203,141 |
| 12/31/2025 | $31.36 | $31.82 | $30.82 | $30.92 | 138,600 |
| 12/30/2025 | $31.78 | $31.90 | $31.34 | $31.39 | 165,600 |
| 12/29/2025 | $31.47 | $31.91 | $31.32 | $31.88 | 162,200 |
| 12/26/2025 | $31.00 | $31.46 | $30.75 | $31.41 | 170,200 |
| 12/24/2025 | $30.45 | $31.06 | $30.39 | $31.01 | 108,106 |
| 12/23/2025 | $31.09 | $31.09 | $30.37 | $30.45 | 177,700 |
| 12/22/2025 | $30.64 | $31.75 | $30.63 | $31.10 | 254,400 |
| 12/19/2025 | $31.24 | $31.31 | $30.45 | $30.66 | 409,000 |
| 12/18/2025 | $31.76 | $32.12 | $31.31 | $31.52 | 317,100 |
| 12/17/2025 | $30.99 | $31.87 | $30.99 | $31.51 | 294,500 |
| 12/16/2025 | $30.91 | $31.60 | $30.83 | $31.29 | 304,700 |
| 12/15/2025 | $31.24 | $31.44 | $30.25 | $30.88 | 305,500 |
| 12/12/2025 | $31.09 | $31.48 | $30.45 | $30.89 | 306,763 |
| 12/11/2025 | $30.79 | $31.29 | $30.38 | $30.92 | 194,149 |
| 12/10/2025 | $29.84 | $30.65 | $29.28 | $30.56 | 422,700 |
| 12/9/2025 | $29.13 | $30.11 | $29.07 | $29.78 | 203,100 |
| 12/8/2025 | $30.10 | $30.30 | $28.94 | $29.21 | 304,600 |
| 12/5/2025 | $29.18 | $29.96 | $28.96 | $29.86 | 246,800 |
| 12/4/2025 | $30.16 | $30.16 | $29.45 | $29.73 | 172,900 |
| 12/3/2025 | $29.74 | $30.42 | $29.47 | $30.08 | 228,600 |
| 12/2/2025 | $30.04 | $30.30 | $29.06 | $29.71 | 170,934 |
| 12/1/2025 | $29.14 | $30.10 | $29.00 | $30.06 | 259,700 |
| 11/28/2025 | $29.92 | $30.01 | $29.27 | $29.40 | 71,700 |
| 11/26/2025 | $29.80 | $30.06 | $29.34 | $29.70 | 201,900 |
| 11/25/2025 | $29.85 | $30.40 | $29.70 | $29.78 | 162,918 |
| 11/24/2025 | $29.69 | $29.69 | $29.04 | $29.47 | 303,200 |
| 11/21/2025 | $28.28 | $30.28 | $28.12 | $29.84 | 278,600 |
| 11/20/2025 | $28.22 | $28.82 | $27.64 | $28.18 | 266,900 |
| 11/19/2025 | $29.23 | $29.68 | $27.91 | $27.96 | 258,400 |
| 11/18/2025 | $29.33 | $29.75 | $28.66 | $29.04 | 171,500 |
| 11/17/2025 | $29.82 | $29.97 | $29.29 | $29.45 | 204,600 |
| 11/14/2025 | $30.32 | $30.32 | $29.18 | $29.80 | 215,700 |
| 11/13/2025 | $30.86 | $31.47 | $29.90 | $30.25 | 275,600 |
| 11/12/2025 | $31.15 | $31.32 | $30.60 | $31.02 | 229,700 |
| 11/11/2025 | $30.10 | $31.35 | $30.10 | $31.20 | 269,900 |
| 11/10/2025 | $30.40 | $30.55 | $29.36 | $30.10 | 264,100 |
| 11/7/2025 | $30.26 | $30.92 | $29.97 | $30.13 | 335,400 |
| 11/6/2025 | $30.36 | $30.61 | $29.53 | $30.29 | 350,000 |
| 11/5/2025 | $31.32 | $31.86 | $29.40 | $30.99 | 516,500 |