Get the Stockscreener App
37.61
2.62%
-1.01
Pre-market:
37.13
-0.48
-1.28%
Kforce Inc Stock (KFRC) Price History
The historical daily chart and data for Kforce Inc stock (KFRC), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2025, is $37.61.
- Kforce Inc all-time high stock price is $71.48, occurred on July 31, 2024.
- The lowest Kforce Inc stock price recorded was $35.50 on April 29, 2025. Since then, Kforce Inc's stock price has risen over 5.94% to $37.61 now.
- The 52-week high stock price for KFRC is $71.48, representing a 90.06% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for KFRC is $35.50, indicating a -5.61% decrease from the current share price, occurred on April 29, 2025.
The table below shows more information about KFRC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $38.64 | $37.59 | $1.05 | 191,490.0 | -2.62% |
| May 02, 2025 | $39.28 | $38.46 | $0.82 | 225,651.0 | +0.84% |
| May 01, 2025 | $38.89 | $37.63 | $1.26 | 293,067.0 | +0.26% |
| Apr 30, 2025 | $39.39 | $37.00 | $2.39 | 290,913.0 | +4.40% |
| Apr 29, 2025 | $39.70 | $35.50 | $4.20 | 682,892.0 | -14.43% |
| Apr 28, 2025 | $44.13 | $42.07 | $2.06 | 245,149.0 | -2.62% |
| Apr 25, 2025 | $43.99 | $42.98 | $1.01 | 134,247.0 | -0.30% |
| Apr 24, 2025 | $44.41 | $43.39 | $1.02 | 155,768.0 | -1.28% |
| Apr 23, 2025 | $46.61 | $44.51 | $2.10 | 113,806.0 | +0.11% |
| Apr 22, 2025 | $44.63 | $42.87 | $1.76 | 137,058.0 | +2.55% |
| Apr 21, 2025 | $43.86 | $42.64 | $1.22 | 105,532.0 | -1.90% |
| Apr 17, 2025 | $44.60 | $43.25 | $1.35 | 138,450.0 | -0.98% |
| Apr 16, 2025 | $45.08 | $44.06 | $1.02 | 152,375.0 | +0.36% |
| Apr 15, 2025 | $46.23 | $44.36 | $1.88 | 113,186.0 | -3.76% |
| Apr 14, 2025 | $46.51 | $45.40 | $1.11 | 135,865.0 | +1.62% |
| Apr 11, 2025 | $46.06 | $43.60 | $2.46 | 221,028.0 | -0.50% |
| Apr 10, 2025 | $46.10 | $44.56 | $1.54 | 151,418.0 | -0.65% |
| Apr 09, 2025 | $46.49 | $42.11 | $4.38 | 240,763.0 | +5.61% |
| Apr 08, 2025 | $45.88 | $43.30 | $2.58 | 121,872.0 | -3.11% |
Kforce Inc Stock (KFRC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kforce Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KFRC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kforce Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kforce Inc Stock (KFRC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $39.28 | $37.59 | $1.69 | 901,698.0 | -1.54% |
| Apr, 2025 | $50.14 | $35.50 | $14.64 | 3,907,352.0 | -21.87% |
| Mar, 2025 | $52.50 | $47.63 | $4.87 | 2,904,647.0 | -2.45% |
| Feb, 2025 | $55.40 | $48.03 | $7.37 | 2,708,491.0 | -10.07% |
| Jan, 2025 | $57.60 | $53.32 | $4.28 | 1,583,862.0 | -1.71% |
Kforce Inc Stock (KFRC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $61.84 | $55.57 | $6.27 | 1,989,688.0 | -5.73% |
| Nov, 2024 | $62.80 | $55.41 | $7.38 | 2,368,838.0 | +3.81% |
| Oct, 2024 | $61.79 | $52.96 | $8.83 | 5,220,528.0 | -5.96% |
| Sep, 2024 | $65.69 | $60.21 | $5.48 | 2,658,102.0 | -6.31% |
| Aug, 2024 | $69.65 | $61.87 | $7.77 | 1,282,512.0 | -5.59% |
| Jul, 2024 | $71.48 | $59.00 | $12.48 | 1,963,308.0 | +11.81% |
| Jun, 2024 | $63.22 | $59.49 | $3.73 | 1,828,646.0 | +0.52% |
| May, 2024 | $64.70 | $60.06 | $4.64 | 639,525.0 | +0.00% |
1.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):