Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	61.59	62.22	60.97	61.60	117,498	+0.58(+0.95%)
Jun 29, 2023	60.10	61.44	59.84	61.02	93,270	+1.26(+2.11%)
Jun 28, 2023	60.21	60.66	57.17	59.76	148,960	-0.35(-0.59%)
Jun 27, 2023	60.02	60.79	59.33	60.12	94,890	+0.42(+0.71%)
Jun 26, 2023	58.27	59.76	58.27	59.69	113,392	+1.24(+2.12%)
Jun 23, 2023	59.64	61.48	58.02	58.45	385,950	-1.90(-3.14%)
Jun 22, 2023	60.14	60.46	59.33	60.35	94,458	+0.28(+0.46%)
Jun 21, 2023	59.85	60.38	58.84	60.08	99,489	+0.20(+0.33%)
Jun 20, 2023	60.29	60.69	59.49	59.88	129,074	-0.38(-0.64%)
Jun 16, 2023	58.45	60.88	58.14	60.26	271,769	+2.39(+4.13%)
Jun 15, 2023	58.41		57.24	57.87	149,227	+3.73(+6.88%)
May 08, 2023	55.24	55.24	53.73	54.15	205,754	-0.66(-1.21%)
May 05, 2023	55.67	56.01	54.30	54.81	176,810	-0.38(-0.69%)
May 04, 2023	56.31	56.76	55.15	55.19	188,275	-1.41(-2.48%)
May 03, 2023	55.92	57.15	55.92	56.60	239,572	+0.86(+1.54%)
May 02, 2023	57.77	57.77	54.47	55.74	339,833	-2.32(-4.00%)
May 01, 2023	57.63	58.63	57.19	58.07	193,029	+0.30(+0.52%)
Apr 28, 2023	57.68	58.42	57.15	57.76	351,082	+0.34(+0.60%)
Apr 27, 2023	58.01	58.37	57.00	57.42	341,747	-0.48(-0.83%)
Apr 26, 2023	58.26	58.45	57.19	57.90	171,056	-0.74(-1.27%)
Apr 25, 2023	60.28	60.59	58.49	58.64	173,762	-1.92(-3.18%)
Apr 24, 2023	62.45	62.45	59.55	60.57	163,089	-2.04(-3.26%)
Apr 21, 2023	63.40	63.70	62.31	62.61	144,799	-0.79(-1.25%)
Apr 20, 2023	62.92	63.51	62.75	63.40	120,451	-0.04(-0.06%)
Apr 19, 2023	63.13	63.82	62.76	63.44	84,410	+0.13(+0.20%)
Apr 18, 2023	64.64	64.97	63.09	63.31	118,370	-1.10(-1.71%)
Apr 17, 2023	64.24	64.56	63.83	64.41	90,832	+0.35(+0.55%)
Apr 14, 2023	64.30	64.97	63.49	64.06	152,083	-0.11(-0.17%)
Apr 13, 2023	63.64	64.31	62.03	64.17	140,444	+0.87(+1.37%)
Apr 12, 2023	63.32	63.49	62.52	63.30	116,158	+0.42(+0.67%)
Apr 11, 2023	62.55	63.04	62.19	62.88	118,378	+0.33(+0.53%)
Apr 10, 2023	60.78	62.74	60.61	62.55	209,036	+1.48(+2.43%)
Apr 06, 2023	61.32	61.52	60.92	61.06	106,713	-0.48(-0.78%)
Apr 05, 2023	60.86	61.59	60.52	61.54	412,430	+0.49(+0.80%)
Apr 04, 2023	61.47	61.47	60.63	61.05	148,900	-0.38(-0.62%)
Apr 03, 2023	61.58	61.77	60.88	61.43	154,149	-0.33(-0.54%)
Mar 31, 2023	61.58	61.93	61.25	61.77	136,609	+0.65(+1.07%)
Mar 30, 2023	61.39	61.39	60.92	61.11	98,951	+0.03(+0.05%)
Mar 29, 2023	61.72	61.72	60.78	61.08	115,607	-0.12(-0.19%)
Mar 28, 2023	61.04	61.33	60.85	61.20	118,671	+0.07(+0.11%)
Mar 27, 2023	60.69	61.58	60.46	61.13	309,689	+0.93(+1.54%)
Mar 24, 2023	60.04	60.63	59.62	60.20	231,226	-0.14(-0.23%)
Mar 23, 2023	60.16	60.77	59.68	60.34	234,179	+0.25(+0.42%)
Mar 22, 2023	61.24	62.16	60.06	60.09	173,471	-1.17(-1.91%)
Mar 21, 2023	60.79	61.42	60.45	61.26	160,747	+1.22(+2.03%)
Mar 20, 2023	60.09	60.91	59.74	60.04	174,451	+0.19(+0.31%)
Mar 17, 2023	60.71	60.82	59.05	59.85	788,426	-1.07(-1.76%)
Mar 16, 2023	58.26	60.99	58.05	60.93	212,153	+2.08(+3.54%)
Mar 15, 2023	59.88	60.17	58.16	58.85	297,950	-1.95(-3.21%)
Mar 14, 2023	60.42	60.90	59.81	60.80	340,182	+1.16(+1.95%)
Mar 13, 2023	59.08	60.45	58.83	59.64	363,798	-0.09(-0.15%)
Mar 10, 2023	60.09	60.18	59.04	59.73	199,436	-0.62(-1.02%)
Mar 09, 2023	60.76	61.27	60.34	60.34	101,936	-0.30(-0.50%)
Mar 08, 2023	60.48	60.86	59.76	60.64	126,712	+0.34(+0.56%)
Mar 07, 2023	60.87	61.28	59.81	60.30	146,057	-0.42(-0.69%)
Mar 06, 2023	60.82	60.94	60.38	60.72	160,885	-0.01(-0.02%)
Mar 03, 2023	60.87	61.21	60.50	60.73	108,197	+0.25(+0.42%)
Mar 02, 2023	60.50	61.09	59.74	60.48	213,075	-0.39(-0.64%)
Mar 01, 2023	60.67	60.87	60.11	60.87	206,824	+0.18(+0.30%)
Feb 28, 2023	60.40	60.95	58.30	60.68	332,246	+0.16(+0.26%)
Feb 27, 2023	60.49	61.12	60.28	60.53	355,942	+0.45(+0.74%)
Feb 24, 2023	60.03	60.26	59.53	60.08	160,942	-0.61(-1.01%)
Feb 23, 2023	60.90	61.22	59.62	60.69	329,759	+0.00(+0.00%)
Feb 22, 2023	60.13	60.81	59.61	60.69	276,899	+0.53(+0.89%)
Feb 21, 2023	60.67	60.67	59.68	60.16	184,613	-1.02(-1.67%)
Feb 17, 2023	59.69	61.27	59.40	61.18	229,531	+1.74(+2.92%)
Feb 16, 2023	58.50	60.41	57.63	59.44	293,681	+0.17(+0.28%)
Feb 15, 2023	57.95	59.39	57.78	59.27	124,840	+1.05(+1.80%)
Feb 14, 2023	58.12	58.50	57.32	58.23	308,617	+0.20(+0.35%)
Feb 13, 2023	57.24	58.17	56.74	58.02	104,204	+0.76(+1.32%)
Feb 10, 2023	56.75	57.76	56.40	57.26	122,453	+0.71(+1.25%)
Feb 09, 2023	56.38	56.91	56.17	56.56	129,418	+0.39(+0.69%)
Feb 08, 2023	56.02	57.00	55.84	56.17	116,722	-0.35(-0.62%)
Feb 07, 2023	56.67	59.59	54.21	56.52	234,286	+0.68(+1.22%)
Feb 06, 2023	56.27	56.44	55.65	55.84	114,728	-0.81(-1.42%)
Feb 03, 2023	55.96	57.63	55.96	56.64	130,928	+0.33(+0.59%)
Feb 02, 2023	55.96	56.74	55.20	56.31	130,121	+0.78(+1.40%)
Feb 01, 2023	54.44	55.81	53.98	55.54	135,977	+1.03(+1.89%)
Jan 31, 2023	53.54	54.71	53.54	54.51	174,771	+1.19(+2.24%)
Jan 30, 2023	53.77	54.36	53.23	53.31	125,854	-0.68(-1.26%)
Jan 27, 2023	53.84	54.48	53.84	53.99	69,455	-0.23(-0.43%)
Jan 26, 2023	54.03	54.30	53.58	54.22	103,633	+0.62(+1.16%)
Jan 25, 2023	53.20	54.23	52.55	53.60	165,244	-0.17(-0.33%)
Jan 24, 2023	54.34	54.37	53.50	53.78	100,599	-0.84(-1.55%)
Jan 23, 2023	54.08	56.06	53.61	54.62	134,901	+0.92(+1.72%)
Jan 20, 2023	53.56	53.89	52.99	53.70	131,167	+0.33(+0.62%)
Jan 19, 2023	53.11	53.70	52.85	53.37	176,944	-0.23(-0.43%)
Jan 18, 2023	54.41	55.19	53.45	53.60	169,291	-0.78(-1.43%)
Jan 17, 2023	56.28	56.45	54.31	54.38	148,050	-2.18(-3.86%)
Jan 13, 2023	55.25	56.73	55.15	56.57	107,798	+1.02(+1.84%)
Jan 12, 2023	55.57	55.88	54.28	55.55	81,062	+0.20(+0.37%)
Jan 11, 2023	54.88	55.64	54.52	55.34	127,911	+0.81(+1.48%)
Jan 10, 2023	53.57	54.55	52.43	54.54	94,320	+0.98(+1.83%)
Jan 09, 2023	54.19	54.35	53.44	53.55	109,405	-0.49(-0.90%)
Jan 06, 2023	51.79	54.21	51.46	54.04	109,520	+2.43(+4.70%)
Jan 05, 2023	53.01	53.01	51.16	51.61	138,648	-1.51(-2.83%)
Jan 04, 2023	53.12	54.09	52.80	53.12	109,588	+0.11(+0.20%)
Jan 03, 2023	53.50	54.52	52.55	53.01	141,482	-0.23(-0.44%)
Dec 30, 2022	53.22	53.53	52.76	53.24	143,467	-0.46(-0.85%)
Dec 29, 2022	52.71	53.91	52.71	53.70	76,733	+1.23(+2.35%)
Dec 28, 2022	53.32	54.09	52.44	52.47	74,310	-0.91(-1.71%)
Dec 27, 2022	53.20	53.67	52.94	53.38	50,381	+0.14(+0.26%)
Dec 23, 2022	51.97	53.45	51.95	53.24	50,697	+1.22(+2.35%)
Dec 22, 2022	52.59	53.56	51.48	52.02	218,956	-1.15(-2.16%)
Dec 21, 2022	51.58	53.62	51.48	53.17	196,524	+1.96(+3.83%)
Dec 20, 2022	50.99	51.59	50.04	51.20	119,121	+0.25(+0.50%)
Dec 19, 2022	51.58	52.04	50.66	50.95	96,788	-0.73(-1.41%)
Dec 16, 2022	50.25	51.98	49.21	51.68	266,861	+1.20(+2.39%)
Dec 15, 2022	52.26	52.34	49.76	50.48	415,387	-2.36(-4.47%)
Dec 14, 2022	52.16	53.87	51.68	52.84	213,994	+0.33(+0.63%)
Dec 13, 2022	52.76	53.13	52.26	52.51	233,196	+0.59(+1.14%)
Dec 12, 2022	51.08	52.32	49.96	51.91	315,275	+1.03(+2.02%)
Dec 09, 2022	48.64	51.00	47.92	50.88	338,096	+2.36(+4.86%)
Dec 08, 2022	51.66	51.84	48.28	48.52	216,153	-3.11(-6.02%)
Dec 07, 2022	53.22	53.54	51.58	51.63	103,156	-1.45(-2.73%)
Dec 06, 2022	53.90	53.96	52.67	53.08	115,665	-0.95(-1.75%)
Dec 05, 2022	55.36	55.69	53.80	54.03	100,616	-1.82(-3.25%)
Dec 02, 2022	55.74	56.46	55.26	55.84	86,013	-0.47(-0.84%)
Dec 01, 2022	57.11	57.52	56.20	56.32	198,592	-0.72(-1.27%)
Nov 30, 2022	54.75	57.15	53.41	57.04	171,609	+2.47(+4.53%)
Nov 29, 2022	55.63	55.69	54.53	54.57	84,737	-0.98(-1.76%)
Nov 28, 2022	56.86	56.95	55.22	55.54	157,905	-1.40(-2.46%)
Nov 25, 2022	56.61	57.78	56.61	56.94	37,597	-0.79(-1.37%)
Nov 23, 2022	57.75	58.88	57.70	57.73	53,449	-0.19(-0.33%)
Nov 22, 2022	57.90	58.31	57.24	57.93	82,929	+0.40(+0.69%)
Nov 21, 2022	57.67	58.33	57.14	57.53	231,524	-0.32(-0.55%)
Nov 18, 2022	57.91	58.74	57.41	57.85	103,479	+1.03(+1.82%)
Nov 17, 2022	55.25	56.83	55.03	56.82	103,519	+1.11(+1.99%)
Nov 16, 2022	56.10	56.74	55.39	55.71	109,250	-0.33(-0.59%)
Nov 15, 2022	55.99	56.72	55.59	56.04	89,853	+0.93(+1.68%)
Nov 14, 2022	55.15	55.95	54.87	55.11	91,670	+0.00(+0.00%)
Nov 11, 2022	55.42	56.22	55.02	55.11	112,066	-0.14(-0.26%)
Nov 10, 2022	55.24	56.23	55.05	55.25	204,156	+1.73(+3.23%)
Nov 09, 2022	53.56	54.05	53.01	53.52	86,989	-0.42(-0.77%)
Nov 08, 2022	54.17	54.80	53.72	53.94	119,960	-0.14(-0.25%)
Nov 07, 2022	54.90	54.90	53.57	54.08	119,995	-0.48(-0.88%)
Nov 04, 2022	54.65	55.01	53.39	54.56	108,062	+0.42(+0.77%)
Nov 03, 2022	53.20	55.34	52.66	54.14	111,623	+0.32(+0.59%)
Nov 02, 2022	56.14		53.79	53.82	177,273	-2.69(-4.77%)
Nov 01, 2022	60.11	60.23	54.27	56.52	351,232	-4.58(-7.49%)
Oct 31, 2022	61.40	62.11	60.89	61.10	152,666	-0.13(-0.21%)
Oct 28, 2022	59.76	62.11	59.76	61.22	124,540	+1.90(+3.21%)
Oct 27, 2022	59.65	60.41	59.05	59.32	165,081	+0.08(+0.13%)
Oct 26, 2022	60.55	60.99	59.08	59.24	105,926	-1.14(-1.89%)
Oct 25, 2022	59.00	60.40	58.52	60.38	133,460	+1.35(+2.29%)
Oct 24, 2022	59.67	60.34	58.93	59.03	117,434	-0.31(-0.52%)
Oct 21, 2022	59.71	60.04	57.10	59.34	116,224	-0.73(-1.22%)
Oct 20, 2022	60.66	61.31	59.61	60.07	55,516	-0.66(-1.08%)
Oct 19, 2022	60.74	61.73	59.99	60.73	115,708	-0.75(-1.23%)
Oct 18, 2022	60.87	62.25	60.83	61.48	121,177	+1.64(+2.74%)
Oct 17, 2022	59.46	60.54	59.34	59.84	64,381	+1.25(+2.13%)
Oct 14, 2022	60.52	60.52	58.30	58.59	75,327	-1.58(-2.63%)
Oct 13, 2022	57.05	60.84	56.42	60.18	113,505	+2.28(+3.94%)
Oct 12, 2022	58.09	58.99	57.89	57.90	93,034	-0.03(-0.05%)
Oct 11, 2022	57.97	58.85	57.57	57.93	96,615	-0.51(-0.88%)
Oct 10, 2022	57.14	58.56	57.06	58.44	58,988	+1.71(+3.01%)
Oct 07, 2022	57.17	57.17	56.02	56.73	189,170	-1.09(-1.89%)
Oct 06, 2022	59.01	59.25	57.70	57.82	105,765	-1.28(-2.17%)
Oct 05, 2022	58.86	59.39	58.32	59.11	92,923	-0.47(-0.79%)
Oct 04, 2022	58.67	59.88	58.67	59.58	92,080	+1.77(+3.06%)
Oct 03, 2022	57.02	57.98	56.71	57.81	93,082	+1.18(+2.08%)
Sep 30, 2022	56.47	58.02	56.47	56.63	129,927	+0.00(+0.00%)
Sep 29, 2022	56.62	56.70	55.58	56.63	114,690	-0.70(-1.23%)
Sep 28, 2022	55.31	57.77	54.25	57.34	145,706	+2.22(+4.03%)
Sep 27, 2022	55.95	56.35	54.75	55.12	124,245	-0.44(-0.80%)
Sep 26, 2022	55.50	56.60	54.46	55.56	130,117	-0.43(-0.78%)
Sep 23, 2022	56.48	59.70	55.79	56.00	137,815	-1.09(-1.91%)
Sep 22, 2022	57.60	58.10	56.92	57.09	144,799	-0.71(-1.24%)
Sep 21, 2022	58.02	59.68	57.57	57.80	180,418	-0.14(-0.23%)
Sep 20, 2022	58.41	58.41	57.51	57.94	132,773	-0.89(-1.51%)
Sep 19, 2022	56.86	58.92	56.64	58.83	138,366	+1.28(+2.23%)
Sep 16, 2022	58.38	58.40	57.02	57.54	313,216	-1.03(-1.76%)
Sep 15, 2022	57.66	59.55	56.30	58.58	212,354	+0.42(+0.73%)
Sep 14, 2022	56.72	58.48	56.72	58.15	156,582	+1.43(+2.52%)
Sep 13, 2022	57.47	57.75	56.49	56.72	220,196	-1.86(-3.18%)
Sep 12, 2022	57.74	59.15	57.51	58.58	168,483	+1.29(+2.25%)
Sep 09, 2022	56.95	57.57	55.97	57.30	98,588	+0.61(+1.07%)
Sep 08, 2022	55.13	56.84	54.94	56.69	195,040	+0.93(+1.67%)
Sep 07, 2022	54.25	55.80	54.25	55.76	252,436	+1.61(+2.98%)
Sep 06, 2022	52.83	54.33	52.50	54.14	213,509	+1.40(+2.66%)
Sep 02, 2022	53.07	53.86	52.38	52.74	85,228	+0.10(+0.18%)
Sep 01, 2022	52.57	53.21	52.21	52.64	142,925	+0.07(+0.13%)
Aug 31, 2022	52.89	53.86	52.56	52.58	166,531	+0.03(+0.05%)
Aug 30, 2022	54.14	54.14	52.44	52.55	116,031	-1.38(-2.57%)
Aug 29, 2022	53.41	54.32	53.02	53.93	77,462	-0.08(-0.14%)
Aug 26, 2022	55.75	55.94	53.91	54.01	69,069	-1.67(-3.00%)
Aug 25, 2022	54.84	55.90	54.59	55.68	71,983	+1.09(+1.99%)
Aug 24, 2022	54.77	54.90	54.04	54.59	61,302	-0.11(-0.19%)
Aug 23, 2022	54.95	55.70	54.65	54.70	77,549	-0.58(-1.04%)
Aug 22, 2022	55.73	55.73	54.86	55.28	72,444	-1.25(-2.21%)
Aug 19, 2022	55.80	56.80	55.68	56.53	105,781	+0.58(+1.03%)
Aug 18, 2022	55.60	56.53	55.60	55.95	89,469	+0.15(+0.28%)
Aug 17, 2022	56.24	56.34	55.20	55.80	111,819	-0.86(-1.51%)
Aug 16, 2022	55.30	57.05	54.75	56.65	136,006	+1.23(+2.22%)
Aug 15, 2022	53.78	55.98	53.64	55.42	125,257	+1.48(+2.74%)
Aug 12, 2022	53.78	54.84	53.07	53.94	133,247	+0.78(+1.46%)
Aug 11, 2022	54.77	54.85	52.53	53.16	141,419	-1.47(-2.69%)
Aug 10, 2022	54.42	55.67	53.92	54.63	95,031	+1.23(+2.30%)
Aug 09, 2022	54.86	54.95	53.12	53.40	141,388	-1.18(-2.17%)
Aug 08, 2022	55.98	56.82	53.99	54.59	147,234	-1.10(-1.97%)
Aug 05, 2022	55.70	55.85	54.77	55.68	145,605	-0.37(-0.65%)
Aug 04, 2022	58.96	59.01	55.99	56.05	134,002	-2.84(-4.83%)
Aug 03, 2022	59.94	59.94	57.87	58.89	165,616	-0.58(-0.97%)
Aug 02, 2022	60.64	62.05	57.75	59.47	260,745	-4.60(-7.18%)
Aug 01, 2022	62.67	64.55	62.36	64.07	110,300	+0.80(+1.26%)
Jul 29, 2022	62.72	63.60	62.49	63.27	109,490	+0.48(+0.77%)
Jul 28, 2022	61.47	62.96	60.93	62.79	70,073	+1.69(+2.77%)
Jul 27, 2022	60.75	61.90	60.32	61.10	99,615	+0.56(+0.92%)
Jul 26, 2022	59.57	60.84	58.74	60.54	104,954	+0.97(+1.63%)
Jul 25, 2022	59.11	59.69	58.46	59.57	110,900	+0.69(+1.17%)
Jul 22, 2022	60.63	60.66	58.50	58.88	95,064	-1.96(-3.22%)
Jul 21, 2022	60.54	60.96	59.77	60.84	118,777	+0.05(+0.08%)
Jul 20, 2022	60.08	61.15	59.06	60.79	88,236	+0.94(+1.57%)
Jul 19, 2022	59.11	60.50	58.81	59.85	110,419	+1.56(+2.67%)
Jul 18, 2022	59.04	59.57	58.25	58.29	122,505	-0.47(-0.80%)
Jul 15, 2022	60.13	60.13	57.86	58.77	84,461	-0.55(-0.92%)
Jul 14, 2022	59.09	59.44	57.89	59.31	59,546	-0.42(-0.71%)
Jul 13, 2022	59.29	60.27	59.23	59.74	68,729	-0.14(-0.24%)
Jul 12, 2022	60.00	61.54	59.51	59.88	64,869	+0.00(+0.00%)
Jul 11, 2022	60.37	60.81	59.72	59.88	74,989	-0.73(-1.20%)
Jul 08, 2022	60.68	61.20	59.71	60.61	101,210	-0.27(-0.44%)
Jul 07, 2022	60.06	62.75	60.06	60.88	84,844	+1.18(+1.98%)
Jul 06, 2022	58.77	60.08	57.94	59.70	146,396	+0.89(+1.52%)
Jul 05, 2022	58.23	58.84	56.59	58.80	108,180	-0.85(-1.42%)