Kforce, Inc. - Common Stock (KFRC)

55.73Last Price

-0.26 (-0.46%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/14/2025	55.10	55.91	54.91	55.68	58,243	55.68
1/13/2025	53.40	55.23	53.32	55.05	98,140	55.05
1/10/2025	54.79	55.13	53.63	53.76	99,914	53.76
1/08/2025	55.01	55.79	54.75	55.77	78,510	55.77
1/07/2025	56.15	56.80	55.05	55.61	68,257	55.61
1/06/2025	56.30	57.11	56.02	56.05	140,583	56.05
1/03/2025	55.43	56.44	55.19	56.33	70,546	56.33
1/02/2025	57.35	57.51	55.30	55.40	60,672	55.40
12/31/2024	56.55	0.00	56.70	56.70	0	56.70
12/30/2024	56.43	56.97	55.86	56.55	76,860	56.55
12/27/2024	56.67	57.39	56.17	56.71	109,060	56.71
12/26/2024	56.38	57.14	56.15	57.02	51,689	57.02
12/24/2024	55.88	56.69	55.72	56.62	45,350	56.62
12/23/2024	56.22	56.47	55.69	56.07	91,158	56.07
12/20/2024	55.57	57.13	55.57	56.21	212,962	56.21
12/19/2024	57.07	57.41	55.89	56.35	109,703	56.35
12/18/2024	58.81	58.95	56.27	56.56	129,874	56.56
12/17/2024	58.79	59.40	58.09	58.49	87,430	58.49
12/16/2024	59.97	60.03	58.90	58.97	108,597	58.97
12/13/2024	59.40	59.91	58.67	59.78	85,111	59.78
12/12/2024	60.07	60.07	58.73	59.28	76,621	59.28
12/11/2024	61.39	61.39	59.99	60.08	104,062	60.08
12/10/2024	60.51	61.38	59.33	60.70	107,460	60.70
12/09/2024	59.56	61.03	59.44	60.78	113,888	60.78
12/06/2024	60.97	61.03	59.26	59.74	93,295	59.74
12/05/2024	61.52	61.52	60.58	60.74	113,923	60.74
12/04/2024	61.60	61.74	60.95	61.65	106,945	61.65
12/03/2024	61.77	61.81	60.35	61.07	138,597	61.07
12/02/2024	60.12	61.84	59.26	61.53	172,052	61.53
11/29/2024	59.88	60.04	59.08	59.99	56,734	59.99
11/27/2024	60.35	60.68	59.49	59.64	46,165	59.64
11/26/2024	59.68	60.01	58.49	59.92	82,103	59.92
11/25/2024	58.74	61.06	58.74	60.06	128,606	60.06
11/22/2024	59.03	59.54	58.16	58.32	106,154	58.32
11/21/2024	58.40	59.14	57.55	58.52	88,016	58.52
11/20/2024	57.43	58.05	56.77	57.98	79,048	57.98
11/19/2024	57.83	58.10	57.21	57.86	102,755	57.86
11/18/2024	58.47	58.80	57.88	58.35	93,040	58.35
11/15/2024	59.90	59.90	57.89	58.18	92,124	58.18
11/14/2024	61.00	61.07	59.16	59.41	406,888	59.41
11/13/2024	61.41	61.41	60.33	60.69	125,072	60.69
11/12/2024	61.29	62.05	60.86	61.02	87,928	61.02
11/11/2024	61.66	62.34	61.45	61.91	110,179	61.91
11/08/2024	62.48	62.48	60.84	61.22	75,599	61.22
11/07/2024	62.31	62.80	61.72	62.16	134,176	62.16
11/06/2024	60.95	62.59	59.99	62.47	204,731	62.47
11/05/2024	57.80	58.53	57.55	58.43	103,812	58.43
11/04/2024	55.87	57.85	55.83	57.84	175,890	57.84
11/01/2024	57.96	57.99	55.41	55.85	143,696	55.85