Kforce, Inc. - Common Stock (KFRC)

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

Date Range:

2025-01-15 - 2025-04-15

Date	Open	High	Low	Close	Volume	Adjusted Close
4/14/2025	45.99	46.51	45.40	46.31	135,865	46.31
4/11/2025	45.84	46.06	43.60	45.57	221,028	45.57
4/10/2025	45.10	46.10	44.56	45.80	151,418	45.80
4/09/2025	43.11	46.49	42.11	46.10	240,763	46.10
4/08/2025	45.84	46.16	43.30	43.65	129,520	43.65
4/07/2025	45.51	47.35	44.18	45.05	181,888	45.05
4/04/2025	46.19	47.36	45.87	46.75	78,497	46.75
4/03/2025	48.86	49.13	46.96	47.24	149,391	47.24
4/02/2025	48.91	50.14	48.69	49.86	151,632	49.86
4/01/2025	48.55	49.66	48.47	49.36	128,771	49.36
3/31/2025	48.77	49.19	48.10	48.89	120,517	48.89
3/28/2025	49.15	49.75	48.48	49.01	70,268	49.01
3/27/2025	49.30	50.08	48.38	49.52	125,119	49.52
3/26/2025	48.62	49.51	48.17	48.87	91,338	48.87
3/25/2025	49.01	49.03	48.17	48.56	120,175	48.56
3/24/2025	48.77	49.25	48.47	49.03	136,213	49.03
3/21/2025	48.61	48.88	47.63	48.42	417,876	48.42
3/20/2025	50.24	50.60	49.18	49.21	104,963	49.21
3/19/2025	50.72	51.13	49.66	50.58	101,532	50.58
3/18/2025	50.16	50.82	49.88	50.68	98,190	50.68
3/17/2025	50.57	51.12	49.84	50.37	106,677	50.37
3/14/2025	49.31	50.79	48.20	50.67	106,833	50.67
3/13/2025	49.36	49.68	48.84	49.15	166,972	49.15
3/12/2025	51.49	51.72	49.19	49.22	170,004	49.22
3/11/2025	51.81	52.09	51.07	51.62	149,053	51.62
3/10/2025	51.26	52.50	50.80	51.48	213,961	51.48
3/07/2025	49.99	51.48	49.77	51.15	134,586	51.15
3/06/2025	49.33	50.76	49.10	50.43	153,925	50.43
3/05/2025	49.10	49.83	48.76	49.53	199,969	49.53
3/04/2025	48.90	49.98	48.90	49.17	206,532	49.17
3/03/2025	49.92	50.44	48.94	49.17	146,096	49.17
2/28/2025	50.12	50.52	49.48	50.12	150,138	50.12
2/27/2025	49.27	50.08	49.03	49.99	103,211	49.99
2/26/2025	49.66	50.36	49.00	49.53	144,136	49.53
2/25/2025	49.28	50.71	49.01	50.01	168,226	50.01
2/24/2025	48.60	49.20	48.03	48.92	91,568	48.92
2/21/2025	49.58	49.58	48.18	48.52	94,403	48.52
2/20/2025	49.40	50.00	49.09	49.16	107,937	49.16
2/19/2025	48.63	49.95	48.63	49.65	113,154	49.65
2/18/2025	49.79	49.85	48.59	48.83	257,026	48.83
2/14/2025	50.53	50.67	49.75	49.94	122,457	49.94
2/13/2025	50.20	50.83	49.56	50.24	129,739	50.24
2/12/2025	50.72	50.96	49.79	49.80	157,636	49.80
2/11/2025	51.00	51.75	50.97	51.47	117,480	51.47
2/10/2025	51.82	52.16	51.15	51.30	110,336	51.30
2/07/2025	52.01	52.57	51.11	51.61	234,009	51.61
2/06/2025	53.83	54.37	52.08	52.39	105,546	52.39
2/05/2025	54.55	54.55	53.72	53.80	142,338	53.80
2/04/2025	55.18	55.40	53.15	54.30	183,309	54.30
2/03/2025	55.00	55.06	53.62	53.75	315,603	53.75
1/31/2025	55.85	56.64	55.10	55.73	145,742	55.73
1/30/2025	56.02	56.23	55.55	55.99	161,450	55.99
1/29/2025	56.09	56.73	55.56	55.93	60,697	55.93
1/28/2025	56.68	57.30	55.96	56.30	81,616	56.30
1/27/2025	56.06	57.35	55.40	56.93	82,531	56.93
1/24/2025	55.26	56.15	55.15	55.70	70,107	55.70
1/23/2025	55.79	56.18	55.44	55.80	69,952	55.80
1/22/2025	56.65	57.31	55.80	55.84	68,292	55.84
1/21/2025	56.84	57.24	56.74	56.89	75,391	56.89
1/17/2025	57.13	57.13	55.73	56.28	55,426	56.28
1/16/2025	56.20	56.79	56.04	56.51	51,686	56.51
1/15/2025	56.84	57.60	55.95	56.27	60,830	56.27