Kforce Inc (NY: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	56.47	58.81	56.47	58.40	181,866	+1.34(+2.35%)
Oct 29, 2024	55.36	57.14	54.69	57.06	282,181	+1.38(+2.48%)
Oct 28, 2024	54.98	55.92	54.87	55.68	260,817	+1.13(+2.07%)
Oct 25, 2024	55.37	55.77	54.51	54.55	275,630	-0.67(-1.21%)
Oct 24, 2024	54.46	55.80	54.35	55.22	377,079	+0.87(+1.60%)
Oct 23, 2024	53.53	55.17	53.53	54.35	269,284	+0.38(+0.70%)
Oct 22, 2024	53.56	54.66	52.96	53.97	568,010	+0.40(+0.75%)
Oct 21, 2024	55.38	55.38	53.55	53.57	278,084	-2.01(-3.62%)
Oct 18, 2024	56.03	56.03	55.19	55.58	214,237	-0.48(-0.86%)
Oct 17, 2024	57.23	57.56	55.67	56.06	242,530	-1.75(-3.03%)
Oct 16, 2024	57.89	58.59	57.52	57.81	274,648	+0.25(+0.43%)
Oct 15, 2024	57.45	58.91	57.41	57.56	238,319	+1.35(+2.40%)
Oct 14, 2024	56.08	56.43	55.89	56.21	67,023	+0.12(+0.21%)
Oct 11, 2024	55.74	56.26	55.48	56.09	129,013	+0.54(+0.97%)
Oct 10, 2024	55.44	56.10	55.15	55.55	166,847	-0.35(-0.63%)
Oct 09, 2024	55.72	56.67	55.70	55.90	152,437	+0.05(+0.09%)
Oct 08, 2024	56.67	56.68	55.73	55.85	267,808	-0.46(-0.82%)
Oct 07, 2024	56.85	57.50	55.72	56.31	299,875	-0.72(-1.26%)
Oct 04, 2024	57.86	58.09	56.66	57.03	184,156	-0.04(-0.07%)
Oct 03, 2024	58.00	58.15	57.02	57.07	127,244	-1.21(-2.08%)
Oct 02, 2024	59.98	60.07	58.21	58.28	116,750	-2.25(-3.72%)
Oct 01, 2024	61.43	61.79	60.27	60.53	140,753	-0.92(-1.50%)
Sep 30, 2024	61.46	61.92	61.20	61.45	108,073	-0.10(-0.16%)
Sep 27, 2024	61.77	62.17	60.76	61.55	189,688	+0.48(+0.79%)
Sep 26, 2024	60.92	61.44	60.26	61.07	170,176	+0.84(+1.39%)
Sep 25, 2024	61.34	61.34	60.21	60.23	111,856	-0.90(-1.47%)
Sep 24, 2024	61.65	61.90	60.75	61.13	247,566	-0.49(-0.80%)
Sep 23, 2024	62.62	62.82	61.57	61.62	129,186	-0.82(-1.31%)
Sep 20, 2024	63.07	63.49	62.23	62.44	291,958	-0.95(-1.50%)
Sep 19, 2024	63.73	63.80	62.81	63.39	161,371	+0.86(+1.38%)
Sep 18, 2024	62.72	64.07	62.28	62.53	90,477	+0.09(+0.14%)
Sep 17, 2024	62.55	63.64	62.10	62.44	108,034	+0.61(+0.99%)
Sep 16, 2024	62.84	63.04	61.12	61.83	162,642	-0.57(-0.91%)
Sep 13, 2024	62.26	63.04	61.78	62.40	141,531	+0.49(+0.79%)
Sep 12, 2024	62.51	62.53	61.11	61.91	196,635	-0.20(-0.32%)
Sep 11, 2024	62.93	63.47	61.42	62.11	101,226	-1.29(-2.03%)
Sep 10, 2024	62.69	63.76	62.69	63.40	138,135	+0.38(+0.60%)
Sep 09, 2024	62.45	63.47	62.05	63.02	99,320	+0.54(+0.86%)
Sep 06, 2024	63.58	63.58	62.32	62.48	64,640	-1.02(-1.61%)
Sep 05, 2024	64.59	64.59	63.20	63.50	81,173	-0.80(-1.24%)
Sep 04, 2024	64.07	64.70	63.80	64.30	59,417	-0.03(-0.05%)
Sep 03, 2024	65.15	65.69	64.08	64.33	79,089	-1.26(-1.92%)
Aug 30, 2024	65.34	66.30	64.64	65.59	94,946	+0.27(+0.41%)
Aug 29, 2024	65.87	66.15	65.17	65.32	65,382	-0.06(-0.09%)
Aug 28, 2024	65.30	66.50	64.84	65.38	56,241	-0.36(-0.55%)
Aug 27, 2024	66.13	67.00	65.20	65.74	56,535	-0.72(-1.08%)
Aug 26, 2024	66.61	67.33	66.18	66.46	50,048	+0.55(+0.83%)
Aug 23, 2024	64.67	66.33	64.56	65.91	65,962	+1.75(+2.73%)
Aug 22, 2024	64.87	65.02	64.07	64.16	31,094	-0.41(-0.63%)
Aug 21, 2024	63.75	64.81	63.75	64.57	29,587	+1.07(+1.69%)
Aug 20, 2024	64.51	64.51	63.27	63.50	55,633	-1.17(-1.81%)
Aug 19, 2024	65.10	65.10	64.43	64.67	37,087	-0.07(-0.11%)
Aug 16, 2024	64.84	65.97	64.49	64.74	45,450	-0.26(-0.40%)
Aug 15, 2024	65.52	66.20	64.93	65.00	60,981	+0.83(+1.29%)
Aug 14, 2024	64.19	64.19	63.23	64.17	53,270	+0.58(+0.91%)
Aug 13, 2024	62.99	63.93	62.70	63.59	50,633	+1.22(+1.96%)
Aug 12, 2024	63.23	63.23	61.91	62.37	42,693	-0.50(-0.80%)
Aug 09, 2024	63.05	63.41	62.43	62.87	73,616	-0.46(-0.73%)
Aug 08, 2024	62.88	63.45	61.87	63.33	53,102	+1.26(+2.03%)
Aug 07, 2024	64.15	64.27	62.05	62.07	47,076	-1.61(-2.53%)
Aug 06, 2024	63.21	64.51	63.14	63.68	72,760	+0.12(+0.19%)
Aug 05, 2024	62.74	63.71	62.42	63.56	105,016	-1.79(-2.74%)
Aug 02, 2024	65.05	66.03	64.92	65.35	92,953	-2.05(-3.04%)