5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
-16.06%
3 MONTH PERFORMANCE
-1.52%
6 MONTH PERFORMANCE
-10.63%
YEAR-TO-DATE PERFORMANCE
-7.50%
1 YEAR PERFORMANCE
-41.43%
Kforce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $28.13 | $28.56 (1.53%) | $28.74 | $27.90 | 313.69 K | $497.20 M |
| 02/17/2026 | $28.99 | $28.17 (-2.83%) | $29.07 | $27.62 | 363.20 K | $490.41 M |
| 02/13/2026 | $29.62 | $28.95 (-2.26%) | $29.86 | $28.64 | 300.71 K | $503.99 M |
| 02/12/2026 | $30.51 | $29.18 (-4.36%) | $30.57 | $27.39 | 382.37 K | $507.99 M |
| 02/11/2026 | $34.27 | $30.72 (-10.36%) | $34.27 | $30.53 | 190.27 K | $534.80 M |
| 02/10/2026 | $34.12 | $33.94 (-0.53%) | $34.36 | $33.41 | 173.54 K | $590.86 M |
| 02/09/2026 | $35.98 | $33.88 (-5.84%) | $35.98 | $33.70 | 170.60 K | $589.82 M |
| 02/06/2026 | $36.77 | $36.08 (-1.88%) | $37.24 | $35.99 | 176.50 K | $628.12 M |
| 02/05/2026 | $36.54 | $36.67 (0.36%) | $37.30 | $36.13 | 226.90 K | $638.39 M |
| 02/04/2026 | $35.55 | $36.53 (2.76%) | $36.69 | $35.51 | 218.70 K | $635.95 M |
| 02/03/2026 | $33.70 | $35.28 (4.69%) | $37.84 | $33.70 | 403.92 K | $614.19 M |
| 02/02/2026 | $35.52 | $36.68 (3.27%) | $36.81 | $34.99 | 296.24 K | $638.56 M |
| 01/30/2026 | $33.25 | $35.33 (6.26%) | $35.96 | $33.22 | 311.31 K | $623.40 M |
| 01/29/2026 | $32.86 | $32.93 (0.21%) | $33.38 | $32.53 | 233.52 K | $581.05 M |
| 01/28/2026 | $34.13 | $32.53 (-4.69%) | $34.13 | $32.39 | 146.71 K | $573.99 M |
| 01/27/2026 | $34.22 | $34.11 (-0.32%) | $34.60 | $33.37 | 163.22 K | $601.87 M |
| 01/26/2026 | $34.67 | $34.46 (-0.61%) | $34.83 | $33.92 | 162.80 K | $608.05 M |
| 01/23/2026 | $34.96 | $34.79 (-0.49%) | $35.55 | $34.58 | 122.04 K | $613.87 M |
| 01/22/2026 | $35.11 | $35.11 (0%) | $35.95 | $34.97 | 161.43 K | $619.52 M |
| 01/21/2026 | $33.81 | $34.75 (2.78%) | $35.17 | $33.81 | 206.90 K | $613.16 M |
| 01/20/2026 | $33.48 | $33.50 (0.06%) | $34.28 | $32.37 | 185.90 K | $591.11 M |
| 01/16/2026 | $34.47 | $34.07 (-1.16%) | $34.52 | $33.81 | 155.90 K | $601.17 M |
| 01/15/2026 | $34.10 | $34.61 (1.5%) | $34.75 | $33.93 | 137.00 K | $610.69 M |
| 01/14/2026 | $33.23 | $33.83 (1.81%) | $34.17 | $33.17 | 220.50 K | $596.93 M |
| 01/13/2026 | $34.37 | $33.42 (-2.76%) | $34.74 | $33.28 | 171.20 K | $589.70 M |
| 01/12/2026 | $33.99 | $34.35 (1.06%) | $34.66 | $33.99 | 143.70 K | $606.11 M |
| 01/09/2026 | $33.39 | $34.17 (2.34%) | $34.24 | $33.00 | 141.30 K | $602.93 M |
| 01/08/2026 | $32.12 | $33.39 (3.95%) | $33.50 | $32.12 | 187.30 K | $589.17 M |
| 01/07/2026 | $32.50 | $32.26 (-0.74%) | $32.91 | $32.01 | 128.00 K | $569.23 M |
| 01/06/2026 | $31.43 | $32.59 (3.69%) | $32.60 | $31.43 | 160.10 K | $575.05 M |
| 01/05/2026 | $31.40 | $31.83 (1.37%) | $32.74 | $31.40 | 244.80 K | $561.64 M |
| 01/02/2026 | $31.37 | $31.33 (-0.13%) | $31.57 | $30.40 | 203.14 K | $552.82 M |
| 12/31/2025 | $31.36 | $30.92 (-1.4%) | $31.82 | $30.82 | 138.60 K | $545.58 M |
| 12/30/2025 | $31.78 | $31.39 (-1.23%) | $31.90 | $31.34 | 165.60 K | $553.88 M |
| 12/29/2025 | $31.47 | $31.88 (1.3%) | $31.91 | $31.32 | 162.20 K | $562.52 M |
| 12/26/2025 | $31.00 | $31.41 (1.32%) | $31.46 | $30.75 | 170.20 K | $554.23 M |
| 12/24/2025 | $30.45 | $31.01 (1.84%) | $31.06 | $30.39 | 108.11 K | $547.17 M |
| 12/23/2025 | $31.09 | $30.45 (-2.06%) | $31.09 | $30.37 | 177.70 K | $537.29 M |
| 12/22/2025 | $30.64 | $31.10 (1.5%) | $31.75 | $30.63 | 254.40 K | $548.76 M |
| 12/19/2025 | $31.24 | $30.66 (-1.86%) | $31.31 | $30.45 | 409.00 K | $541.00 M |
| 12/18/2025 | $31.76 | $31.52 (-0.76%) | $32.12 | $31.31 | 317.10 K | $556.17 M |
| 12/17/2025 | $30.99 | $31.51 (1.68%) | $31.87 | $30.99 | 294.50 K | $555.99 M |
| 12/16/2025 | $30.91 | $31.29 (1.23%) | $31.60 | $30.83 | 304.70 K | $552.11 M |
| 12/15/2025 | $31.24 | $30.88 (-1.15%) | $31.44 | $30.25 | 305.50 K | $544.88 M |
| 12/12/2025 | $31.09 | $30.89 (-0.64%) | $31.48 | $30.45 | 306.76 K | $545.05 M |
| 12/11/2025 | $30.79 | $30.92 (0.42%) | $31.29 | $30.38 | 194.15 K | $545.58 M |
| 12/10/2025 | $29.84 | $30.56 (2.41%) | $30.65 | $29.28 | 422.70 K | $539.23 M |
| 12/09/2025 | $29.13 | $29.78 (2.23%) | $30.11 | $29.07 | 203.10 K | $525.47 M |
| 12/08/2025 | $30.10 | $29.21 (-2.96%) | $30.30 | $28.94 | 304.60 K | $515.41 M |
| 12/05/2025 | $29.18 | $29.86 (2.33%) | $29.96 | $28.96 | 246.80 K | $526.88 M |
| 12/04/2025 | $30.16 | $29.73 (-1.43%) | $30.16 | $29.45 | 172.90 K | $524.59 M |
| 12/03/2025 | $29.74 | $30.08 (1.14%) | $30.42 | $29.47 | 228.60 K | $530.76 M |
| 12/02/2025 | $30.04 | $29.71 (-1.1%) | $30.30 | $29.06 | 170.93 K | $524.23 M |
| 12/01/2025 | $29.14 | $30.06 (3.16%) | $30.10 | $29.00 | 259.70 K | $530.41 M |
| 11/28/2025 | $29.92 | $29.40 (-1.74%) | $30.01 | $29.27 | 71.70 K | $518.76 M |
| 11/26/2025 | $29.80 | $29.70 (-0.34%) | $30.06 | $29.34 | 201.90 K | $524.06 M |
| 11/25/2025 | $29.85 | $29.78 (-0.23%) | $30.40 | $29.70 | 162.92 K | $525.47 M |
| 11/24/2025 | $29.69 | $29.47 (-0.74%) | $29.69 | $29.04 | 303.20 K | $520.00 M |
| 11/21/2025 | $28.28 | $29.84 (5.52%) | $30.28 | $28.12 | 278.60 K | $526.53 M |
| 11/20/2025 | $28.22 | $28.18 (-0.14%) | $28.82 | $27.64 | 266.90 K | $497.24 M |
| 11/19/2025 | $29.23 | $27.96 (-4.34%) | $29.68 | $27.91 | 258.40 K | $493.35 M |
| 11/18/2025 | $29.33 | $29.04 (-0.99%) | $29.75 | $28.66 | 171.50 K | $512.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
