U.S. markets open in 6 hours 25 minutes

Kforce Inc. (KFRC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.43-0.02 (-0.03%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202162.4062.9161.8862.4362.43141,700
Jul 29, 202161.8862.8561.8862.4562.4561,100
Jul 28, 202161.2361.9760.2561.6161.6179,700
Jul 27, 202160.3461.6160.3461.0861.0865,600
Jul 26, 202160.5761.0160.2360.7460.7460,100
Jul 23, 202159.6561.2858.5660.6260.62145,100
Jul 22, 202160.0560.0558.0758.9458.94100,400
Jul 21, 202160.3960.8759.6360.1160.1177,300
Jul 20, 202158.8161.0158.8159.8759.87112,300
Jul 19, 202159.5460.0458.3058.7958.79132,400
Jul 16, 202162.1962.2459.9860.1260.1290,100
Jul 15, 202162.2562.3461.4061.7561.7560,400
Jul 14, 202161.9363.0461.9362.5262.5268,100
Jul 13, 202162.1662.3661.6061.8361.83102,900
Jul 12, 202162.2562.4661.8462.1662.1667,600
Jul 09, 202162.0162.5261.7362.2862.2867,200
Jul 08, 202160.7861.7060.1361.1861.1873,400
Jul 07, 202160.9562.3660.9561.8861.8893,000
Jul 06, 202163.1463.1459.8261.0761.07125,900
Jul 02, 202163.1863.9763.0563.1963.1994,600
Jul 01, 202163.4163.5662.8063.3663.36123,000
Jun 30, 202163.5263.5262.6162.9362.93114,000
Jun 29, 202162.1464.2862.1463.8063.80138,800
Jun 28, 202162.4362.4361.3862.0562.0588,700
Jun 25, 202162.0863.1061.9162.1762.17154,400
Jun 24, 202161.6262.2460.6061.8361.8348,100
Jun 23, 202161.6062.2861.0261.2861.2895,100
Jun 22, 202160.7661.4659.7761.4361.4363,000
Jun 21, 202159.2560.9759.2560.7260.7281,100
Jun 18, 202159.5359.5958.2658.8258.82186,300
Jun 17, 202161.8662.0760.4060.9060.9073,200
Jun 16, 202162.5462.5460.9661.8661.86110,200
Jun 15, 202162.7963.3762.5762.8562.85117,600
Jun 14, 202162.7663.2362.4262.8462.8440,400
Jun 11, 202162.9963.0662.1762.6662.6643,400
Jun 10, 202163.0863.3862.0462.6162.6149,400
Jun 10, 20210.23 Dividend
Jun 09, 202163.9263.9262.7563.0762.8467,800
Jun 08, 202162.8563.7862.1663.7363.5064,100
Jun 07, 202162.9363.2462.0462.9162.6859,100
Jun 04, 202162.6164.0061.8462.6162.3858,200
Jun 03, 202162.7463.4462.2062.5962.3671,700
Jun 02, 202164.1764.3862.5862.7462.51126,700
Jun 01, 202163.6864.0963.0063.7663.53105,300
May 28, 202163.3763.3761.8462.7162.4876,300
May 27, 202162.0163.3762.0162.9662.73121,900
May 26, 202159.9962.3459.7461.5261.30169,900
May 25, 202160.3861.0358.7558.9058.6991,200
May 24, 202159.8560.9059.5860.6060.3848,500
May 21, 202159.4860.2059.2359.7059.4875,400
May 20, 202159.4359.8558.5159.0058.7864,300
May 19, 202159.5760.0458.3459.6459.4287,300
May 18, 202160.3660.8260.1960.3960.17111,800
May 17, 202160.1561.2559.5060.4860.26166,100
May 14, 202159.7560.5158.7260.3260.1068,500
May 13, 202157.1259.8157.0559.5159.29106,900
May 12, 202157.9659.7956.7156.9056.6968,600
May 11, 202158.6358.6357.4057.9957.7868,900
May 10, 202160.2560.7659.0559.1858.96115,000
May 07, 202159.5160.2759.0660.1759.9584,100
May 06, 202159.7960.0159.0359.6659.44123,600
May 05, 202161.9062.0058.6459.5459.32167,600
May 04, 202159.6862.0057.5161.7861.55266,200
May 03, 202156.5257.5156.2757.3857.17109,400
Apr 30, 202155.5656.5455.3156.0455.84122,900
Apr 29, 202156.6657.0355.6256.0055.8073,400
Apr 28, 202155.8856.8455.8556.2056.00107,500
Apr 27, 202155.6056.1655.0555.8655.66188,800
Apr 26, 202156.0356.5054.7555.2255.02113,600
Apr 23, 202155.2256.5154.9956.0855.8888,000
Apr 22, 202155.4855.7654.7555.0154.8190,500
Apr 21, 202154.6855.6954.6855.1454.9446,400
Apr 20, 202155.6856.0954.1254.5954.3974,200
Apr 19, 202156.3356.3554.6255.5955.3978,100
Apr 16, 202156.0457.0555.2356.3956.1879,400
Apr 15, 202155.3856.7254.9955.7255.5233,200
Apr 14, 202155.0456.2055.0455.4355.2392,100
Apr 13, 202155.3055.4854.7055.0954.8943,600
Apr 12, 202155.4955.9955.1355.5355.3384,700
Apr 09, 202154.9655.5154.4755.3555.1576,700
Apr 08, 202154.5555.1954.1054.9254.72140,700
Apr 07, 202154.4355.0053.2954.4654.26166,200
Apr 06, 202154.4854.5053.8154.2954.09101,400
Apr 05, 202154.3054.7253.8754.4754.27143,900
Apr 01, 202153.5754.3653.4654.2954.0977,600
Mar 31, 202153.1754.0252.8153.6053.40156,300
Mar 30, 202152.7253.3351.8153.2253.0360,500
Mar 29, 202153.9254.2551.8052.4852.29107,400
Mar 26, 202152.5653.7152.5453.6453.4464,100
Mar 25, 202150.4452.5749.8952.1351.9497,500
Mar 24, 202150.6052.0650.3850.3850.20125,500
Mar 23, 202151.1551.6050.4350.5350.3578,900
Mar 22, 202152.8153.0950.6051.6151.4262,300
Mar 19, 202152.7953.1551.9052.7052.51213,300
Mar 18, 202152.4254.1451.5153.1352.9488,500
Mar 17, 202152.5252.6752.0652.4352.2454,000
Mar 16, 202153.9254.1051.7152.5252.3384,000
Mar 15, 202154.2054.3553.5553.9553.75113,400
Mar 12, 202153.2354.5753.2354.3554.15102,700
Mar 11, 202153.4253.8352.6853.3353.14102,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...