Get the Stockscreener App
64.13
0.20%
+0.13
After Hours:
64.13
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 April 26, 2024, is $64.13.
- Kforce Inc. all-time high stock price is $81.47, occurred on November 23, 2021.
- The lowest Kforce Inc. stock price recorded was $14.87 on February 11, 2016. Since then, Kforce Inc.'s stock price has risen over 331.27% to $64.13 now.
- The 52-week high stock price for KFRC is $74.79, representing a 16.62% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for KFRC is $50.89, indicating a -20.65% decrease from the current share price, occurred on May 09, 2023.
- The closing price of Kforce Inc. (KFRC) stock in the beginning of 2023 was $75.69. The stock closed the year at $54.83, a loss of over -27.56% for the year.
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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $64.33 | $63.05 | $1.28 | 96,807.0 | +0.20% |
| Apr 25, 2024 | $64.00 | $62.59 | $1.41 | 109,641.0 | -0.12% |
| Apr 24, 2024 | $64.80 | $63.52 | $1.28 | 82,420.0 | -0.17% |
| Apr 23, 2024 | $64.89 | $64.14 | $0.745 | 69,104.0 | +0.23% |
| Apr 22, 2024 | $64.78 | $63.59 | $1.19 | 109,512.0 | +0.76% |
| Apr 19, 2024 | $63.75 | $62.59 | $1.16 | 129,536.0 | +1.19% |
| Apr 18, 2024 | $64.31 | $62.55 | $1.77 | 131,682.0 | -0.98% |
| Apr 17, 2024 | $64.77 | $63.35 | $1.42 | 51,486.0 | -1.49% |
| Apr 16, 2024 | $64.61 | $63.71 | $0.90 | 52,191.0 | -0.11% |
| Apr 15, 2024 | $65.46 | $64.30 | $1.16 | 74,317.0 | -0.62% |
| Apr 12, 2024 | $65.39 | $64.07 | $1.32 | 65,630.0 | -1.13% |
| Apr 11, 2024 | $66.28 | $65.29 | $0.995 | 59,724.0 | -0.26% |
| Apr 10, 2024 | $67.71 | $65.14 | $2.57 | 88,361.0 | -4.20% |
| Apr 09, 2024 | $69.19 | $68.63 | $0.565 | 50,800.0 | +0.42% |
| Apr 08, 2024 | $68.89 | $68.32 | $0.57 | 30,739.0 | -0.09% |
| Apr 05, 2024 | $68.90 | $67.59 | $1.31 | 60,774.0 | +0.63% |
| Apr 04, 2024 | $68.16 | $67.35 | $0.81 | 93,484.0 | +0.79% |
| Apr 03, 2024 | $68.05 | $67.03 | $1.02 | 58,618.0 | -0.91% |
| Apr 02, 2024 | $69.48 | $68.02 | $1.47 | 56,963.0 | -2.74% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $70.61 | $62.55 | $8.06 | 1,625,127.0 | -9.06% |
| Mar, 2024 | $74.79 | $67.73 | $7.06 | 2,311,712.0 | +1.26% |
| Feb, 2024 | $73.37 | $65.44 | $7.93 | 2,424,417.0 | +1.89% |
| Jan, 2024 | $71.69 | $62.75 | $8.94 | 2,358,237.0 | +1.17% |
Kforce Inc. Stock (KFRC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $71.16 | $67.25 | $3.91 | 2,788,347.0 | -3.07% |
| Nov, 2023 | $70.87 | $59.14 | $11.73 | 2,057,648.0 | +14.19% |
| Oct, 2023 | $62.51 | $55.55 | $6.96 | 1,979,607.0 | +2.31% |
| Sep, 2023 | $63.59 | $56.01 | $7.58 | 2,167,502.0 | -4.77% |
| Aug, 2023 | $63.86 | $53.75 | $10.11 | 2,844,547.0 | -1.25% |
| Jul, 2023 | $66.74 | $60.06 | $6.68 | 2,234,652.0 | +1.24% |
| Jun, 2023 | $63.29 | $57.01 | $6.28 | 2,723,172.0 | +8.80% |
| May, 2023 | $61.21 | $50.89 | $10.32 | 4,468,844.0 | -2.62% |
| Apr, 2023 | $66.52 | $58.36 | $8.16 | 3,239,883.0 | -6.48% |
| Mar, 2023 | $63.64 | $59.43 | $4.21 | 4,891,216.0 | +1.20% |
| Feb, 2023 | $63.09 | $55.59 | $7.50 | 3,680,744.0 | +11.33% |
| Jan, 2023 | $58.42 | $52.68 | $5.74 | 2,443,864.0 | +2.37% |
Kforce Inc. Stock (KFRC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $59.57 | $49.35 | $10.22 | 3,521,727.0 | -7.18% |
| Nov, 2022 | $62.37 | $54.53 | $7.84 | 2,615,778.0 | -6.64% |
| Oct, 2022 | $64.47 | $58.01 | $6.46 | 2,204,134.0 | +7.88% |
| Sep, 2022 | $61.82 | $54.34 | $7.48 | 3,311,838.0 | +7.18% |
| Aug, 2022 | $67.18 | $54.58 | $12.60 | 2,647,319.0 | -16.90% |
| Jul, 2022 | $66.19 | $58.90 | $7.29 | 1,777,160.0 | +7.35% |
| Jun, 2022 | $69.29 | $57.79 | $11.50 | 3,264,590.0 | -6.61% |
| May, 2022 | $78.15 | $60.82 | $17.33 | 2,604,571.0 | -6.24% |
| Apr, 2022 | $77.17 | $69.55 | $7.62 | 1,511,423.0 | -5.30% |
| Mar, 2022 | $75.99 | $66.90 | $9.09 | 2,551,022.0 | -1.61% |
| Feb, 2022 | $76.28 | $66.36 | $9.92 | 2,269,864.0 | +9.48% |
| Jan, 2022 | $77.06 | $65.00 | $12.06 | 2,146,183.0 | -8.71% |
3.40%
0.45%
Cap:
|
Volume (24h):