NasdaqGS - Nasdaq Real Time Price USD

Kforce Inc. (KFRC)

63.24 +0.43 (+0.68%)
As of 2:43 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 62.59 63.69 62.59 63.24 63.24 53,844
Apr 18, 2024 63.61 64.32 62.55 62.81 62.81 137,900
Apr 17, 2024 64.50 64.77 63.35 63.43 63.43 52,000
Apr 16, 2024 64.00 64.61 63.71 64.39 64.39 53,900
Apr 15, 2024 65.15 65.46 64.30 64.46 64.46 74,300
Apr 12, 2024 65.11 65.39 64.07 64.86 64.86 65,600
Apr 11, 2024 66.13 66.29 65.29 65.60 65.60 59,700
Apr 10, 2024 67.71 67.71 65.14 65.77 65.77 88,400
Apr 9, 2024 68.68 69.19 68.63 68.65 68.65 50,800
Apr 8, 2024 68.89 68.89 68.32 68.39 68.39 42,500
Apr 5, 2024 67.84 68.90 67.59 68.42 68.42 60,800
Apr 4, 2024 67.92 68.16 67.35 67.99 67.99 93,500
Apr 3, 2024 67.57 68.05 67.03 67.46 67.46 58,600
Apr 2, 2024 69.20 69.49 68.02 68.08 68.08 57,000
Apr 1, 2024 70.61 70.61 69.49 70.00 70.00 56,500
Mar 28, 2024 70.23 71.47 69.94 70.52 70.52 115,900
Mar 27, 2024 69.77 70.56 69.74 69.97 69.97 113,200
Mar 26, 2024 69.98 69.98 69.08 69.22 69.22 63,300
Mar 25, 2024 70.74 70.90 69.26 69.45 69.45 55,400
Mar 22, 2024 70.74 70.74 69.81 70.40 70.40 62,200
Mar 21, 2024 70.63 72.19 70.38 70.74 70.74 107,500
Mar 20, 2024 67.98 70.32 67.73 70.16 70.16 98,900
Mar 19, 2024 68.44 69.01 68.19 68.19 68.19 83,200
Mar 18, 2024 69.05 69.54 68.40 68.44 68.44 94,700
Mar 15, 2024 67.91 68.70 67.91 68.55 68.55 384,800
Mar 14, 2024 0.38 Dividend
Mar 14, 2024 69.68 69.68 68.05 68.20 68.20 102,900
Mar 13, 2024 70.02 70.58 69.84 70.00 69.62 116,100
Mar 12, 2024 71.42 71.78 70.02 70.42 70.04 83,000
Mar 11, 2024 72.76 73.51 70.81 71.20 70.81 118,500
Mar 8, 2024 73.16 74.34 73.16 73.41 73.01 101,600
Mar 7, 2024 71.65 72.88 71.65 72.36 71.97 84,500
Mar 6, 2024 72.12 72.12 70.52 71.13 70.74 86,400
Mar 5, 2024 72.72 73.46 71.82 71.83 71.44 148,800
Mar 4, 2024 70.55 74.79 70.50 73.08 72.68 177,700
Mar 1, 2024 69.65 70.49 69.00 69.96 69.58 113,100
Feb 29, 2024 70.16 70.50 68.69 69.64 69.26 129,300
Feb 28, 2024 68.55 69.68 68.55 69.31 68.93 97,700
Feb 27, 2024 68.84 69.54 68.75 68.97 68.60 81,900
Feb 26, 2024 68.52 69.09 68.10 68.72 68.35 84,900
Feb 23, 2024 68.00 69.20 67.70 68.64 68.27 73,700
Feb 22, 2024 67.95 67.95 66.74 67.83 67.46 120,800
Feb 21, 2024 68.14 68.44 67.63 67.97 67.60 101,300
Feb 20, 2024 67.33 68.41 66.82 68.15 67.78 105,900
Feb 16, 2024 68.44 69.20 67.27 68.25 67.88 114,000
Feb 15, 2024 67.40 68.97 66.71 68.87 68.50 98,500
Feb 14, 2024 66.27 66.78 65.44 66.78 66.42 125,000
Feb 13, 2024 67.71 67.71 65.51 65.81 65.45 161,900
Feb 12, 2024 69.46 69.50 68.58 68.79 68.42 129,600
Feb 9, 2024 68.67 68.96 67.70 68.93 68.56 144,800
Feb 8, 2024 66.64 68.21 66.00 68.12 67.75 154,600
Feb 7, 2024 67.75 67.75 66.88 67.00 66.64 128,100
Feb 6, 2024 70.74 73.37 67.00 67.85 67.48 235,400
Feb 5, 2024 67.97 68.64 67.63 68.52 68.15 112,000
Feb 2, 2024 68.12 68.70 67.69 68.46 68.09 91,700
Feb 1, 2024 68.88 69.02 67.91 68.72 68.35 133,500
Jan 31, 2024 69.78 70.31 68.24 68.35 67.98 103,100
Jan 30, 2024 70.10 70.96 69.94 70.26 69.88 87,300
Jan 29, 2024 68.66 70.51 68.38 70.48 70.10 114,700
Jan 26, 2024 69.47 69.47 68.50 68.77 68.40 87,900
Jan 25, 2024 71.09 71.13 68.30 68.96 68.59 143,500
Jan 24, 2024 70.66 71.05 69.50 70.46 70.08 117,200
Jan 23, 2024 71.20 71.69 69.62 70.03 69.65 211,200
Jan 22, 2024 67.29 70.46 67.29 70.45 70.07 196,300
Jan 19, 2024 66.62 66.73 64.75 66.58 66.22 93,600
Jan 18, 2024 65.86 66.24 65.40 66.10 65.74 86,500
Jan 17, 2024 65.12 66.63 65.12 65.83 65.47 156,000
Jan 16, 2024 64.33 65.81 64.13 65.78 65.42 132,400
Jan 12, 2024 64.53 64.87 64.05 64.84 64.49 90,300
Jan 11, 2024 63.82 63.98 63.17 63.90 63.55 77,900
Jan 10, 2024 63.44 64.06 63.00 63.81 63.46 89,800
Jan 9, 2024 63.02 63.62 62.75 63.46 63.12 115,900
Jan 8, 2024 63.30 63.73 62.83 63.70 63.35 69,300
Jan 5, 2024 63.67 64.03 62.75 63.06 62.72 90,800
Jan 4, 2024 64.95 65.51 63.83 64.18 63.83 91,500
Jan 3, 2024 66.84 66.84 64.49 64.65 64.30 120,300
Jan 2, 2024 67.48 67.92 66.55 67.06 66.70 82,700
Dec 29, 2023 67.42 68.26 67.33 67.56 67.19 135,500
Dec 28, 2023 67.53 68.36 67.26 67.71 67.34 66,900
Dec 27, 2023 67.99 68.50 67.47 67.84 67.47 93,300
Dec 26, 2023 68.41 68.41 67.82 67.84 67.47 86,400
Dec 22, 2023 68.60 69.09 67.59 68.06 67.69 104,900
Dec 21, 2023 68.19 68.59 67.25 68.34 67.97 134,900
Dec 20, 2023 68.82 70.00 67.75 67.88 67.51 118,100
Dec 19, 2023 69.15 69.58 68.40 68.82 68.45 175,800
Dec 18, 2023 68.29 68.54 67.50 68.47 68.10 148,200
Dec 15, 2023 69.09 69.96 67.77 67.94 67.57 375,700
Dec 14, 2023 0.36 Dividend
Dec 14, 2023 70.11 70.11 68.45 68.71 68.34 243,600
Dec 13, 2023 69.20 69.54 68.10 69.49 68.75 189,400
Dec 12, 2023 70.28 70.96 68.46 69.49 68.75 105,700
Dec 11, 2023 69.19 70.26 69.17 69.92 69.18 94,300
Dec 8, 2023 69.34 69.46 68.60 69.07 68.34 127,800
Dec 7, 2023 68.71 69.38 67.25 68.99 68.26 108,400
Dec 6, 2023 69.53 70.56 68.22 68.57 67.84 93,100
Dec 5, 2023 71.16 71.16 69.34 69.53 68.79 97,800
Dec 4, 2023 68.78 71.13 68.75 70.99 70.24 134,600
Dec 1, 2023 69.00 69.44 67.28 68.99 68.26 160,400
Nov 30, 2023 69.40 70.87 69.07 69.70 68.96 189,200
Nov 29, 2023 68.57 69.45 68.47 69.40 68.67 135,600
Nov 28, 2023 68.12 68.37 67.29 67.95 67.23 113,400
Nov 27, 2023 66.66 68.37 66.45 68.27 67.55 180,900
Nov 24, 2023 65.77 67.08 65.30 67.07 66.36 61,300
Nov 22, 2023 65.81 67.02 65.55 65.93 65.23 60,800
Nov 21, 2023 65.76 66.72 65.51 65.52 64.83 67,600
Nov 20, 2023 65.24 66.33 64.76 66.33 65.63 88,100
Nov 17, 2023 65.45 66.12 65.02 65.25 64.56 106,900
Nov 16, 2023 64.44 65.10 64.01 64.94 64.25 66,600
Nov 15, 2023 65.19 66.42 64.59 65.01 64.32 91,500
Nov 14, 2023 63.31 65.19 63.14 65.19 64.50 101,700
Nov 13, 2023 61.88 63.96 61.88 62.27 61.61 95,200
Nov 10, 2023 62.00 62.98 60.66 62.34 61.68 64,400
Nov 9, 2023 62.03 62.52 61.31 62.15 61.49 90,800
Nov 8, 2023 61.36 61.68 60.76 61.50 60.85 82,300
Nov 7, 2023 62.52 62.52 61.30 61.36 60.71 76,600
Nov 6, 2023 61.12 62.72 60.72 62.64 61.98 75,700
Nov 3, 2023 61.28 62.13 60.36 61.53 60.88 89,400
Nov 2, 2023 60.70 61.15 59.97 60.53 59.89 71,600
Nov 1, 2023 60.45 61.08 59.14 60.76 60.12 149,000
Oct 31, 2023 59.33 62.51 58.08 61.04 60.39 196,300
Oct 30, 2023 57.45 57.53 56.07 56.23 55.64 166,800
Oct 27, 2023 56.64 57.31 56.08 56.71 56.11 86,100
Oct 26, 2023 56.53 57.50 56.19 56.94 56.34 88,700
Oct 25, 2023 56.83 58.96 56.10 56.18 55.59 91,100
Oct 24, 2023 57.08 58.77 55.55 56.70 56.10 125,100
Oct 23, 2023 57.32 58.24 56.64 56.96 56.36 114,500
Oct 20, 2023 58.54 58.54 57.08 57.14 56.54 82,900
Oct 19, 2023 58.48 59.21 57.38 58.34 57.72 72,200
Oct 18, 2023 59.61 59.74 58.55 58.59 57.97 74,600
Oct 17, 2023 59.47 60.33 59.47 60.05 59.41 72,500
Oct 16, 2023 59.30 60.13 55.91 59.80 59.17 69,800
Oct 13, 2023 60.00 60.19 58.81 59.07 58.44 57,700
Oct 12, 2023 59.63 60.56 59.38 59.93 59.30 115,400
Oct 11, 2023 60.03 60.32 59.06 59.33 58.70 61,000
Oct 10, 2023 60.24 60.42 59.81 59.98 59.35 78,300
Oct 9, 2023 58.96 60.23 58.67 59.79 59.16 85,000
Oct 6, 2023 59.17 60.12 59.17 59.29 58.66 67,600
Oct 5, 2023 59.51 59.55 58.99 59.34 58.71 55,600
Oct 4, 2023 59.53 59.55 58.52 59.47 58.84 68,700
Oct 3, 2023 58.57 59.24 58.07 59.01 58.39 65,300
Oct 2, 2023 59.76 59.95 58.33 58.66 58.04 84,400
Sep 29, 2023 60.08 60.33 59.51 59.66 59.03 99,000
Sep 28, 2023 60.42 60.74 58.98 59.88 59.25 141,300
Sep 27, 2023 59.91 61.24 59.41 60.48 59.84 167,100
Sep 26, 2023 60.98 62.09 59.34 59.41 58.78 130,900
Sep 25, 2023 59.55 61.43 56.01 61.25 60.60 102,500
Sep 22, 2023 59.29 60.19 59.11 59.88 59.25 126,200
Sep 21, 2023 58.30 59.74 57.82 59.30 58.67 157,200
Sep 20, 2023 57.91 59.74 57.91 58.41 57.79 97,200
Sep 19, 2023 58.13 58.24 57.27 57.84 57.23 131,500
Sep 18, 2023 58.58 58.58 57.53 57.96 57.35 99,900
Sep 15, 2023 58.64 58.82 57.70 58.34 57.72 173,000
Sep 14, 2023 0.36 Dividend
Sep 14, 2023 56.39 58.62 56.35 58.56 57.94 74,200
Sep 13, 2023 56.66 57.24 56.14 56.29 55.34 72,700
Sep 12, 2023 57.33 57.62 56.01 56.84 55.88 82,300
Sep 11, 2023 58.15 59.02 57.00 57.46 56.49 65,400
Sep 8, 2023 58.95 59.35 57.75 57.80 56.82 77,000
Sep 7, 2023 59.52 59.64 58.50 58.96 57.96 113,200
Sep 6, 2023 61.29 61.86 59.53 59.55 58.54 80,300
Sep 5, 2023 62.98 63.36 61.28 61.36 60.32 82,300
Sep 1, 2023 62.86 63.59 62.51 63.36 62.29 94,200
Aug 31, 2023 63.12 63.86 62.30 62.65 61.59 131,100
Aug 30, 2023 62.36 63.52 62.36 63.12 62.05 64,300
Aug 29, 2023 61.77 62.60 60.34 62.39 61.34 61,900
Aug 28, 2023 61.76 62.34 61.66 61.96 60.91 58,600
Aug 25, 2023 60.83 62.02 60.83 61.79 60.75 56,100
Aug 24, 2023 59.99 60.92 59.90 60.77 59.74 86,100
Aug 23, 2023 60.20 60.27 59.54 60.16 59.14 61,800
Aug 22, 2023 60.53 61.18 60.10 60.18 59.16 85,100
Aug 21, 2023 59.33 60.68 59.04 60.62 59.59 71,900
Aug 18, 2023 59.18 60.14 59.00 59.47 58.46 74,800
Aug 17, 2023 59.94 60.37 59.31 59.45 58.44 51,700
Aug 16, 2023 60.33 61.29 59.61 59.85 58.84 81,200
Aug 15, 2023 60.65 60.95 59.86 60.36 59.34 87,100
Aug 14, 2023 59.84 61.08 59.54 61.03 60.00 98,000
Aug 11, 2023 59.96 60.66 59.77 60.04 59.02 114,800
Aug 10, 2023 59.65 60.40 58.74 60.00 58.99 137,400
Aug 9, 2023 59.01 59.95 58.72 59.59 58.58 129,300
Aug 8, 2023 59.37 59.39 58.39 58.91 57.91 90,400
Aug 7, 2023 59.34 60.72 59.34 59.75 58.74 106,600
Aug 4, 2023 60.54 60.77 58.88 58.95 57.95 140,400
Aug 3, 2023 60.35 60.68 59.77 60.54 59.52 228,000
Aug 2, 2023 59.61 61.08 59.58 60.68 59.65 301,200
Aug 1, 2023 53.75 61.88 53.75 59.53 58.52 526,600
Jul 31, 2023 63.13 64.19 62.91 63.44 62.37 125,500
Jul 28, 2023 63.38 63.85 62.63 63.10 62.03 115,900
Jul 27, 2023 63.89 64.36 62.04 62.73 61.67 140,600
Jul 26, 2023 64.64 65.14 62.50 63.54 62.47 224,800
Jul 25, 2023 64.84 66.37 64.50 65.16 64.06 111,400
Jul 24, 2023 63.17 65.22 63.11 65.12 64.02 133,800
Jul 21, 2023 65.81 65.81 62.88 63.10 62.03 163,800
Jul 20, 2023 66.53 66.70 64.94 65.15 64.05 131,700
Jul 19, 2023 66.58 66.74 65.23 66.31 65.19 76,900
Jul 18, 2023 64.91 66.70 64.30 66.17 65.05 117,800
Jul 17, 2023 63.34 65.45 63.34 65.00 63.90 130,500
Jul 14, 2023 61.48 63.92 60.06 63.48 62.41 121,800
Jul 13, 2023 61.46 62.04 60.84 61.60 60.56 63,800
Jul 12, 2023 61.87 62.02 61.21 61.27 60.23 75,900
Jul 11, 2023 60.56 61.10 60.28 60.94 59.91 65,300
Jul 10, 2023 60.50 62.10 60.17 60.42 59.40 110,300
Jul 7, 2023 60.94 61.52 60.62 60.75 59.72 96,300
Jul 6, 2023 60.86 61.51 60.07 61.30 60.26 97,300
Jul 5, 2023 62.34 62.51 61.20 61.43 60.39 82,600
Jul 3, 2023 62.64 63.14 61.99 62.62 61.56 48,600
Jun 30, 2023 62.65 63.29 62.02 62.66 61.60 115,500
Jun 29, 2023 61.13 62.50 60.87 62.07 61.02 91,700
Jun 28, 2023 61.25 61.70 58.15 60.79 59.76 146,400
Jun 27, 2023 61.05 61.84 60.35 61.15 60.12 93,300
Jun 26, 2023 59.27 60.79 59.27 60.72 59.69 111,500
Jun 23, 2023 60.67 62.54 59.02 59.46 58.45 378,400
Jun 22, 2023 61.17 61.50 60.35 61.39 60.35 92,900
Jun 21, 2023 60.88 61.42 59.85 61.11 60.08 97,700
Jun 20, 2023 61.33 61.73 60.51 60.91 59.88 126,900
Jun 16, 2023 59.46 61.93 59.14 61.30 60.26 267,200
Jun 15, 2023 0.36 Dividend
Jun 15, 2023 59.41 59.59 58.22 58.85 57.85 146,700
Jun 14, 2023 61.85 62.51 59.70 59.93 58.56 122,500
Jun 13, 2023 61.94 62.65 61.12 62.06 60.64 86,300
Jun 12, 2023 61.93 62.39 61.40 61.83 60.42 108,600
Jun 9, 2023 62.02 62.06 61.23 61.75 60.34 104,500
Jun 8, 2023 62.89 62.89 61.96 62.30 60.88 80,300
Jun 7, 2023 61.19 63.19 61.19 62.89 61.46 124,600
Jun 6, 2023 58.88 61.32 58.88 60.66 59.28 123,400
Jun 5, 2023 59.41 59.71 58.34 59.07 57.72 128,600
Jun 2, 2023 58.22 59.92 58.16 59.83 58.47 128,100
Jun 1, 2023 57.28 58.10 57.01 57.44 56.13 102,300
May 31, 2023 57.83 58.20 57.06 57.59 56.28 121,100
May 30, 2023 58.33 59.02 57.39 58.08 56.75 119,100
May 26, 2023 57.88 58.93 57.88 58.41 57.08 85,400
May 25, 2023 59.12 59.46 57.05 57.87 56.55 127,500
May 24, 2023 60.21 60.77 58.96 59.42 58.06 289,500
May 23, 2023 59.06 61.21 59.06 60.65 59.27 239,800
May 22, 2023 58.19 59.61 57.97 59.26 57.91 205,100
May 19, 2023 57.40 58.01 56.67 57.88 56.56 211,800
May 18, 2023 55.79 56.71 55.45 56.60 55.31 151,900
May 17, 2023 55.12 56.38 55.12 56.06 54.78 106,800
May 16, 2023 56.30 56.38 54.94 54.94 53.69 101,100
May 15, 2023 56.66 57.23 56.21 56.30 55.02 159,900
May 12, 2023 55.86 56.77 55.58 56.65 55.36 173,800
May 11, 2023 55.18 56.04 54.18 55.80 54.53 289,800
May 10, 2023 53.38 56.49 52.78 55.76 54.49 279,800
May 9, 2023 53.71 53.84 50.89 52.92 51.71 507,800
May 8, 2023 56.56 56.56 55.01 55.44 54.18 201,000
May 5, 2023 57.00 57.35 55.59 56.12 54.84 172,700
May 4, 2023 57.65 58.11 56.47 56.51 55.22 183,900
May 3, 2023 57.25 58.51 57.25 57.95 56.63 234,000
May 2, 2023 59.15 59.15 55.77 57.07 55.77 331,900
May 1, 2023 59.00 60.03 58.55 59.45 58.09 188,500
Apr 28, 2023 59.06 59.81 58.51 59.14 57.79 342,900
Apr 27, 2023 59.39 59.76 58.36 58.79 57.45 333,800
Apr 26, 2023 59.65 59.84 58.55 59.28 57.93 167,100
Apr 25, 2023 61.72 62.04 59.89 60.04 58.67 169,000
Apr 24, 2023 63.94 63.94 60.97 62.01 60.60 159,300
Apr 21, 2023 64.91 65.22 63.80 64.10 62.64 141,400
Apr 20, 2023 64.42 65.02 64.25 64.91 63.43 117,600
Apr 19, 2023 64.64 65.34 64.26 64.95 63.47 82,400

Related Tickers

KELYA Kelly Services, Inc.
23.53
+0.86%
 
KELYB Kelly Services, Inc.
23.51
+1.56%
 
HSON Hudson Global, Inc.
16.90
0.00%
 
MHH Mastech Digital, Inc.
8.93
+0.30%
 
HSII Heidrick & Struggles International, Inc.
30.23
+2.34%
 
IPDN Professional Diversity Network, Inc.
1.0900
-35.12%
 
KFY Korn Ferry
60.72
+1.25%
 
HRT HireRight Holdings Corporation
14.26
+0.07%
 
NSP Insperity, Inc.
107.69
+0.83%
 
RHI Robert Half Inc.
70.22
+0.95%