KFRC | KFORCE | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

KFORCE (KFRC)

NYSE

$51.25+$0.005 (+0.010%)

Price as of Sep 11, 2026 7:30 PM EDT

$922.1M
Market Cap
75.70%
1-Year Change
Staffing & Employment Services
Industry

1 Month
-10.89%

Low Price$50.74

High Price$58.22
3 Months
+4.33%

Low Price$43.60

High Price$59.98
1 Year
+75.70%

Low Price$23.49

High Price$59.98

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	51.53	51.53	50.51	51.24	+0.29%	257,243
09/11/2026	$0.40 Dividend
09/10/2026	51.18	51.83	49.96	51.09	+0.27%	266,741
09/09/2026	50.61	51.11	49.25	50.95	+0.41%	242,584
09/08/2026	53.43	53.43	50.00	50.74	-6.22%	303,481
09/04/2026	52.62	54.11	52.47	54.11	+1.08%	423,681
09/03/2026	53.86	54.28	52.54	53.53	-0.17%	449,313
09/02/2026	54.28	55.43	53.31	53.62	-1.55%	239,541
09/01/2026	57.05	57.86	54.01	54.46	-4.67%	343,703
08/31/2026	57.22	57.62	56.24	57.13	-0.90%	305,992
08/28/2026	57.88	58.82	55.77	57.65	+0.31%	203,624
08/27/2026	56.65	57.47	56.21	57.47	+1.61%	198,163
08/26/2026	56.86	57.88	55.81	56.56	-1.08%	325,443
08/25/2026	56.85	57.49	56.41	57.17	-0.12%	161,309
08/24/2026	58.33	59.02	56.97	57.24	-1.20%	210,893
08/21/2026	57.58	58.51	56.97	57.94	+0.45%	227,485
08/20/2026	57.66	59.02	57.39	57.68	-0.94%	200,212
08/19/2026	57.71	59.58	57.40	58.22	+0.67%	200,144
08/18/2026	57.44	58.13	56.95	57.84	+2.16%	179,722
08/17/2026	57.01	57.14	55.61	56.62	-1.76%	206,967
08/14/2026	60.48	60.53	56.98	57.63	-3.92%	427,042
08/13/2026	57.68	60.18	57.34	59.98	+4.75%	349,855
08/12/2026	56.64	57.79	56.12	57.26	-0.41%	224,388
08/11/2026	58.26	58.26	57.27	57.50	+0.17%	157,693
08/10/2026	58.24	58.65	56.79	57.40	-2.10%	345,365
08/07/2026	57.52	59.42	57.16	58.63	+0.94%	220,518
08/06/2026	58.09	58.23	56.85	58.09	-0.15%	205,366
08/05/2026	58.34	58.36	56.25	58.17	+0.96%	202,501
08/04/2026	56.27	57.80	56.24	57.62	+0.76%	206,259
08/03/2026	56.37	58.53	56.34	57.18	+1.51%	260,174
07/31/2026	55.35	56.36	53.68	56.33	-0.07%	260,583
07/30/2026	57.24	57.65	54.90	56.37	-3.81%	219,069
07/29/2026	58.20	61.20	57.55	58.60	+0.97%	317,887
07/28/2026	56.14	59.52	55.84	58.04	+0.62%	502,035
07/27/2026	55.48	58.33	55.48	57.68	+5.46%	483,133
07/27/2026	$0.73 Earnings
07/24/2026	56.25	56.82	54.16	54.69	-2.77%	384,379
07/23/2026	57.63	57.64	55.45	56.25	-1.94%	207,791
07/22/2026	57.61	58.01	56.63	57.36	+0.59%	121,371
07/21/2026	56.48	58.30	56.20	57.02	-0.73%	165,206
07/20/2026	57.70	58.51	56.45	57.44	-1.14%	246,774
07/17/2026	58.75	60.23	56.38	58.11	-0.26%	306,155
07/16/2026	56.72	59.18	56.70	58.25	+5.80%	462,058
07/15/2026	55.66	56.85	54.77	55.06	-0.32%	353,793
07/14/2026	54.75	55.56	54.08	55.24	-0.64%	183,211
07/13/2026	54.39	55.92	54.28	55.59	+2.56%	349,553
07/10/2026	53.62	54.30	52.86	54.21	+3.25%	234,757
07/09/2026	51.65	52.80	51.65	52.50	+0.02%	137,296
07/08/2026	53.80	53.80	52.18	52.49	-2.76%	186,108
07/07/2026	50.68	54.63	50.68	53.98	+7.77%	507,732
07/06/2026	50.59	51.00	49.69	50.09	-0.88%	146,630
07/02/2026	50.37	50.95	50.04	50.53	+0.61%	123,616
07/01/2026	46.88	50.60	46.88	50.23	+7.89%	180,783
06/30/2026	48.74	48.74	46.20	46.56	-5.04%	237,035
06/29/2026	48.89	49.34	48.07	49.03	-0.20%	169,220
06/26/2026	47.04	49.26	46.93	49.13	+5.18%	356,400
06/25/2026	46.24	47.27	45.65	46.70	+0.30%	114,113
06/24/2026	45.42	46.66	45.22	46.57	+2.98%	141,456
06/23/2026	44.18	45.55	43.85	45.22	+3.71%	160,178
06/22/2026	44.62	44.99	43.34	43.60	-3.19%	196,179
06/18/2026	45.55	46.15	43.50	45.04	-2.85%	220,496
06/17/2026	47.25	48.56	46.06	46.36	-2.28%	164,798
06/16/2026	47.51	48.29	46.79	47.44	+0.29%	136,691
06/15/2026	48.78	50.07	47.25	47.30	-4.66%	212,033
06/12/2026	48.66	50.31	48.13	49.61	+1.01%	153,589
06/12/2026	$0.40 Dividend
06/11/2026	48.46	49.18	48.16	49.12	+1.51%	133,989
06/10/2026	47.37	48.99	47.02	48.39	+2.65%	176,991
06/09/2026	47.15	47.70	46.22	47.14	0.00%	170,270
06/08/2026	47.07	47.82	46.82	47.14	+0.72%	150,354
06/05/2026	47.70	47.76	46.64	46.80	-1.06%	131,396
06/04/2026	46.90	47.73	46.57	47.30	+3.53%	130,413
06/03/2026	46.36	46.38	45.13	45.69	-3.11%	151,138
06/02/2026	46.51	47.44	46.00	47.16	-0.60%	161,008
06/01/2026	46.85	48.04	46.32	47.44	+2.58%	203,628
05/29/2026	44.02	46.28	42.94	46.25	+5.12%	354,602
05/28/2026	42.69	44.24	42.32	44.00	+4.03%	273,790
05/27/2026	41.00	42.42	40.92	42.29	+3.17%	160,843
05/26/2026	40.71	41.21	40.27	41.00	+0.29%	247,146
05/22/2026	40.83	42.10	40.48	40.88	+1.00%	156,886
05/21/2026	39.53	40.55	39.06	40.47	+1.33%	192,107
05/20/2026	39.33	40.52	38.88	39.94	+0.42%	209,023
05/19/2026	40.12	40.96	39.41	39.77	-0.59%	105,841
05/18/2026	37.98	40.42	37.98	40.01	+2.94%	199,125
05/15/2026	38.29	40.08	38.29	38.87	+0.03%	172,491
05/14/2026	39.07	40.04	38.58	38.86	+0.18%	172,736
05/13/2026	39.66	39.92	38.03	38.79	-3.22%	189,550
05/12/2026	41.77	41.92	39.62	40.08	-3.30%	254,446
05/11/2026	42.96	43.38	41.45	41.45	-3.11%	233,474
05/08/2026	42.62	42.89	40.85	42.78	+0.46%	184,930
05/07/2026	41.61	43.43	41.61	42.58	+2.78%	211,782
05/06/2026	42.79	42.79	41.37	41.43	-4.14%	193,840
05/05/2026	42.75	43.22	41.82	43.22	+1.81%	175,555
05/04/2026	43.31	44.34	42.02	42.45	-2.04%	268,753
05/01/2026	45.01	45.22	43.27	43.34	-2.61%	284,432
04/30/2026	45.22	45.77	43.47	44.50	-3.23%	379,619
04/29/2026	45.35	46.75	43.81	45.99	+1.85%	596,408
04/28/2026	39.37	46.01	38.62	45.15	+43.30%	1,768,874
04/27/2026	31.73	32.67	30.61	31.51	-1.23%	539,899
04/27/2026	$0.46 Earnings