KFRC
KFORCE (KFRC)
NYSE
$54.90-$1.13 (-2.03%)
Price as of Jul 14, 2026 12:38 PM EDT
  • $999.1M
    Market Cap
  • 37.54%
    1-Year Change
  • Staffing & Employment Services
    Industry
  • 1 Month
    +12.06%
    Low Price$43.94
    High Price$56.03
  • 3 Months
    +90.50%
    Low Price$30.56
    High Price$56.03
  • 1 Year
    +37.54%
    Low Price$24.54
    High Price$56.03
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
54.82
56.36
54.70
56.03
+2.56%
349,553
07/10/2026
54.04
54.73
53.27
54.63
+3.25%
234,757
07/09/2026
52.05
53.21
52.05
52.91
+0.02%
137,296
07/08/2026
54.22
54.22
52.59
52.90
-2.76%
186,108
07/07/2026
51.08
55.06
51.08
54.40
+7.77%
507,732
07/06/2026
50.99
51.40
50.08
50.48
-0.88%
146,630
07/02/2026
50.76
51.35
50.43
50.93
+0.61%
123,616
07/01/2026
47.25
51.00
47.25
50.62
+7.89%
180,783
06/30/2026
49.12
49.12
46.56
46.92
-5.04%
237,035
06/29/2026
49.27
49.73
48.45
49.41
-0.20%
169,220
06/26/2026
47.41
49.65
47.30
49.51
+5.18%
356,400
06/25/2026
46.60
47.64
46.01
47.07
+0.30%
114,113
06/24/2026
45.78
47.03
45.57
46.93
+2.98%
141,456
06/23/2026
44.53
45.91
44.20
45.57
+3.71%
160,178
06/22/2026
44.97
45.35
43.68
43.94
-3.19%
196,179
06/18/2026
45.91
46.52
43.84
45.39
-2.85%
220,496
06/17/2026
47.62
48.94
46.42
46.72
-2.28%
164,798
06/16/2026
47.88
48.67
47.16
47.81
+0.29%
136,691
06/15/2026
49.16
50.46
47.62
47.67
-4.66%
212,033
06/12/2026
49.04
50.70
48.51
50.00
+1.01%
153,589
06/12/2026
$0.40 Dividend
06/11/2026
48.84
49.57
48.53
49.50
+1.51%
133,989
06/10/2026
47.74
49.37
47.39
48.77
+2.65%
176,991
06/09/2026
47.52
48.08
46.58
47.51
0.00%
170,270
06/08/2026
47.44
48.19
47.19
47.51
+0.72%
150,354
06/05/2026
48.07
48.14
47.01
47.17
-1.06%
131,396
06/04/2026
47.27
48.10
46.93
47.67
+3.53%
130,413
06/03/2026
46.72
46.74
45.48
46.05
-3.11%
151,138
06/02/2026
46.87
47.81
46.36
47.53
-0.60%
161,008
06/01/2026
47.22
48.42
46.68
47.81
+2.58%
203,628
05/29/2026
44.36
46.64
43.27
46.61
+5.12%
354,602
05/28/2026
43.02
44.59
42.66
44.34
+4.03%
273,790
05/27/2026
41.32
42.75
41.24
42.63
+3.17%
160,843
05/26/2026
41.03
41.53
40.58
41.32
+0.29%
247,146
05/22/2026
41.15
42.43
40.80
41.20
+1.00%
156,886
05/21/2026
39.84
40.87
39.36
40.79
+1.33%
192,107
05/20/2026
39.64
40.84
39.18
40.25
+0.42%
209,023
05/19/2026
40.43
41.28
39.72
40.09
-0.59%
105,841
05/18/2026
38.28
40.74
38.28
40.32
+2.94%
199,125
05/15/2026
38.59
40.39
38.59
39.17
+0.03%
172,491
05/14/2026
39.37
40.35
38.89
39.16
+0.18%
172,736
05/13/2026
39.97
40.23
38.33
39.09
-3.22%
189,550
05/12/2026
42.10
42.24
39.93
40.39
-3.30%
254,446
05/11/2026
43.30
43.72
41.77
41.77
-3.11%
233,474
05/08/2026
42.95
43.23
41.17
43.11
+0.46%
184,930
05/07/2026
41.93
43.77
41.93
42.91
+2.78%
211,782
05/06/2026
43.12
43.12
41.69
41.75
-4.14%
193,840
05/05/2026
43.08
43.56
42.15
43.56
+1.81%
175,555
05/04/2026
43.65
44.69
42.35
42.78
-2.04%
268,753
05/01/2026
45.36
45.57
43.61
43.68
-2.61%
284,432
04/30/2026
45.57
46.13
43.81
44.85
-3.23%
379,619
04/29/2026
45.70
47.12
44.15
46.35
+1.85%
596,408
04/28/2026
39.68
46.37
38.93
45.50
+43.30%
1,768,874
04/27/2026
31.98
32.92
30.85
31.75
-1.23%
539,899
04/27/2026
$0.46 Earnings
04/24/2026
31.52
32.62
30.95
32.15
+1.15%
479,720
04/23/2026
33.73
33.73
31.29
31.78
-6.32%
538,818
04/22/2026
33.01
33.95
32.99
33.93
+3.04%
257,899
04/21/2026
32.22
33.23
32.14
32.92
+7.34%
292,121
04/20/2026
30.61
31.09
30.19
30.67
+1.18%
242,918
04/17/2026
31.14
31.56
30.28
30.32
-1.39%
154,988
04/16/2026
30.45
31.26
30.15
30.74
+0.55%
129,067
04/15/2026
29.56
30.69
29.56
30.57
+3.35%
119,163
04/14/2026
29.33
29.76
28.91
29.58
+0.57%
188,437
04/13/2026
27.99
29.83
27.85
29.41
+5.03%
180,472
04/10/2026
29.72
29.86
27.92
28.00
-6.03%
175,202
04/09/2026
28.84
29.84
28.19
29.80
+2.35%
189,970
04/08/2026
29.72
30.26
28.93
29.11
-0.88%
142,072
04/07/2026
29.47
29.72
29.12
29.37
-0.07%
189,726
04/06/2026
29.68
29.72
29.23
29.39
-0.97%
155,077
04/02/2026
28.89
29.85
28.54
29.68
+2.82%
150,719
04/01/2026
28.89
29.06
27.77
28.87
-0.48%
176,478
03/31/2026
29.66
30.09
28.96
29.01
-0.88%
240,795
03/30/2026
28.47
29.39
28.36
29.26
+4.02%
170,745
03/27/2026
28.34
28.61
27.97
28.13
-1.18%
210,943
03/26/2026
27.57
28.85
27.57
28.47
+2.72%
185,735
03/25/2026
27.79
27.98
26.79
27.72
+0.72%
182,276
03/24/2026
26.91
27.74
26.44
27.52
+0.87%
223,535
03/23/2026
26.76
27.77
26.07
27.28
+4.25%
276,527
03/20/2026
26.02
26.62
25.82
26.17
+0.46%
1,218,989
03/19/2026
25.26
26.35
25.26
26.05
+1.66%
296,871
03/18/2026
25.78
26.20
25.48
25.62
-1.30%
232,442
03/17/2026
26.23
27.17
25.95
25.96
+0.23%
226,787
03/16/2026
25.99
26.44
25.39
25.90
+0.35%
384,591
03/13/2026
25.76
26.40
25.38
25.81
+1.17%
420,950
03/12/2026
25.70
26.64
25.30
25.51
-1.64%
437,426
03/11/2026
25.58
25.96
25.08
25.94
+0.38%
292,260
03/10/2026
25.87
26.02
24.87
25.84
-0.91%
285,126
03/09/2026
26.68
26.74
25.39
26.08
-3.84%
429,996
03/06/2026
26.96
27.23
25.82
27.12
-0.33%
218,978
03/06/2026
$0.40 Dividend
03/05/2026
26.30
27.54
26.30
27.21
+2.66%
299,626
03/04/2026
26.64
27.00
26.08
26.51
-0.26%
256,553
03/03/2026
25.43
26.59
25.13
26.57
+2.80%
305,981
03/02/2026
25.99
26.59
25.20
25.85
-2.15%
274,124
02/27/2026
25.80
26.44
25.10
26.42
+0.86%
367,523
02/26/2026
25.55
26.95
25.45
26.19
+2.53%
385,607
02/25/2026
25.48
25.77
24.69
25.55
+0.73%
216,297
02/24/2026
25.64
26.52
25.26
25.36
-1.37%
275,402
02/23/2026
27.87
27.87
25.65
25.71
-7.85%
277,962