Get the Stockscreener App
30.89
0.10%
-0.03
After Hours:
30.89
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 December 12, 2025, is $30.89.
- Kforce Inc all-time high stock price is $71.48, occurred on July 31, 2024.
- The lowest Kforce Inc stock price recorded was $24.49 on November 03, 2025. Since then, Kforce Inc's stock price has risen over 26.13% to $30.89 now.
- The 52-week high stock price for KFRC is $60.03, representing a 94.33% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for KFRC is $24.49, indicating a -20.72% decrease from the current share price, occurred on November 03, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $31.48 | $30.45 | $1.03 | 352,632.0 | -0.10% |
| Dec 11, 2025 | $31.29 | $30.38 | $0.91 | 194,149.0 | +1.18% |
| Dec 10, 2025 | $30.65 | $29.27 | $1.38 | 422,640.0 | +2.62% |
| Dec 09, 2025 | $30.11 | $29.07 | $1.04 | 203,072.0 | +1.95% |
| Dec 08, 2025 | $30.30 | $28.94 | $1.36 | 304,604.0 | -2.18% |
| Dec 05, 2025 | $29.96 | $28.96 | $0.9996 | 246,765.0 | +0.44% |
| Dec 04, 2025 | $30.16 | $29.45 | $0.71 | 172,867.0 | -1.16% |
| Dec 03, 2025 | $30.42 | $29.47 | $0.95 | 228,640.0 | +1.25% |
| Dec 02, 2025 | $30.30 | $29.06 | $1.24 | 170,919.0 | -1.16% |
| Dec 01, 2025 | $30.10 | $29.00 | $1.10 | 259,677.0 | +2.24% |
| Nov 28, 2025 | $30.01 | $29.27 | $0.739 | 71,706.0 | -1.01% |
| Nov 26, 2025 | $30.06 | $29.34 | $0.722 | 201,938.0 | -0.27% |
| Nov 25, 2025 | $30.40 | $29.70 | $0.70 | 162,918.0 | +1.05% |
| Nov 24, 2025 | $29.69 | $29.04 | $0.65 | 262,752.0 | -1.24% |
| Nov 21, 2025 | $30.28 | $28.11 | $2.17 | 278,617.0 | +5.89% |
| Nov 20, 2025 | $28.82 | $27.64 | $1.18 | 266,929.0 | +0.79% |
| Nov 19, 2025 | $29.68 | $27.91 | $1.77 | 258,378.0 | -3.72% |
| Nov 18, 2025 | $29.75 | $28.66 | $1.09 | 171,514.0 | -1.39% |
| Nov 17, 2025 | $29.97 | $29.29 | $0.68 | 204,611.0 | -1.17% |
| Nov 14, 2025 | $30.32 | $29.18 | $1.14 | 215,730.0 | -1.49% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $31.48 | $28.94 | $2.54 | 2,908,597.0 | +5.07% |
| Nov, 2025 | $34.98 | $24.49 | $10.49 | 5,877,763.0 | +16.21% |
| Oct, 2025 | $30.70 | $24.62 | $6.07 | 5,165,566.0 | -15.61% |
| Sep, 2025 | $32.70 | $29.33 | $3.37 | 5,653,653.0 | -8.04% |
| Aug, 2025 | $34.85 | $30.44 | $4.41 | 6,136,980.0 | -6.46% |
| Jul, 2025 | $47.48 | $34.52 | $12.95 | 5,204,131.0 | -15.27% |
| Jun, 2025 | $42.41 | $39.23 | $3.18 | 2,814,306.0 | +0.81% |
| May, 2025 | $42.34 | $36.95 | $5.39 | 3,068,768.0 | +6.81% |
| 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% |
1.91%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):