Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	56.51	56.87	55.76	56.28	123,915	-0.48(-0.84%)
May 30, 2023	57.00	57.67	56.08	56.76	121,907	-0.32(-0.56%)
May 26, 2023	56.56	57.59	56.56	57.08	87,417	+0.53(+0.93%)
May 25, 2023	57.77	58.10	55.75	56.55	130,440	-1.51(-2.61%)
May 24, 2023	58.84	59.38	57.61	58.06	296,255	-1.20(-2.03%)
May 23, 2023	57.71	59.81	57.71	59.27	245,372	+1.36(+2.35%)
May 22, 2023	56.86	58.25	56.64	57.91	209,917	+1.35(+2.38%)
May 19, 2023	56.09	56.69	55.38	56.56	216,746	+1.25(+2.26%)
May 18, 2023	54.52	55.42	54.18	55.31	155,400	+0.53(+0.96%)
May 17, 2023	53.86	55.09	53.86	54.78	109,288	+1.09(+2.04%)
May 16, 2023	55.02	55.09	53.69	53.69	103,463	-1.33(-2.42%)
May 15, 2023	55.37	55.92	54.93	55.02	163,676	-0.34(-0.62%)
May 12, 2023	54.59	55.47	54.31	55.36	177,892	+0.83(+1.52%)
May 11, 2023	53.92	54.76	52.94	54.53	296,551	+0.04(+0.07%)
May 10, 2023	52.16	55.20	51.57	54.49	286,371	+2.78(+5.37%)
May 09, 2023	52.48	52.61	49.73	51.71	519,671	-2.46(-4.55%)
May 08, 2023	55.27	55.27	53.76	54.18	205,653	-0.66(-1.21%)
May 05, 2023	55.70	56.04	54.32	54.84	176,723	-0.38(-0.69%)
May 04, 2023	56.33	56.78	55.18	55.22	188,183	-1.41(-2.48%)
May 03, 2023	55.94	57.18	55.94	56.63	239,454	+0.86(+1.54%)
May 02, 2023	57.80	57.80	54.50	55.77	339,667	-2.33(-4.00%)
May 01, 2023	57.65	58.66	57.21	58.09	192,934	+0.30(+0.52%)
Apr 28, 2023	57.71	58.45	57.18	57.79	350,910	+0.34(+0.60%)
Apr 27, 2023	58.04	58.40	57.03	57.45	341,579	-0.48(-0.83%)
Apr 26, 2023	58.29	58.47	57.21	57.93	170,972	-0.74(-1.27%)
Apr 25, 2023	60.31	60.62	58.52	58.67	173,677	-1.93(-3.18%)
Apr 24, 2023	62.48	62.48	59.58	60.60	163,009	-2.04(-3.26%)
Apr 21, 2023	63.43	63.73	62.34	62.64	144,728	-0.79(-1.25%)
Apr 20, 2023	62.95	63.54	62.78	63.43	120,392	-0.04(-0.06%)
Apr 19, 2023	63.17	63.85	62.79	63.47	84,368	+0.13(+0.20%)
Apr 18, 2023	64.67	65.00	63.12	63.34	118,312	-1.10(-1.71%)
Apr 17, 2023	64.27	64.59	63.86	64.45	90,788	+0.35(+0.55%)
Apr 14, 2023	64.33	65.00	63.52	64.09	152,008	-0.11(-0.17%)
Apr 13, 2023	63.67	64.34	62.06	64.20	140,375	+0.87(+1.37%)
Apr 12, 2023	63.35	63.52	62.55	63.33	116,101	+0.42(+0.67%)
Apr 11, 2023	62.58	63.07	62.22	62.91	118,320	+0.33(+0.53%)
Apr 10, 2023	60.81	62.77	60.64	62.58	208,934	+1.49(+2.43%)
Apr 06, 2023	61.35	61.55	60.95	61.09	106,661	-0.48(-0.78%)
Apr 05, 2023	60.89	61.62	60.55	61.57	412,228	+0.49(+0.80%)
Apr 04, 2023	61.50	61.50	60.66	61.08	148,827	-0.38(-0.62%)
Apr 03, 2023	61.61	61.80	60.91	61.47	154,074	-0.33(-0.54%)
Mar 31, 2023	61.61	61.96	61.28	61.80	136,543	+0.65(+1.07%)
Mar 30, 2023	61.42	61.42	60.95	61.14	98,903	+0.03(+0.05%)
Mar 29, 2023	61.75	61.75	60.81	61.11	115,551	-0.12(-0.19%)
Mar 28, 2023	61.07	61.36	60.88	61.23	118,613	+0.07(+0.11%)
Mar 27, 2023	60.72	61.61	60.49	61.16	309,537	+0.93(+1.54%)
Mar 24, 2023	60.07	60.66	59.65	60.23	231,113	-0.14(-0.23%)
Mar 23, 2023	60.18	60.80	59.71	60.37	234,065	+0.25(+0.42%)
Mar 22, 2023	61.27	62.19	60.09	60.12	173,386	-1.17(-1.91%)
Mar 21, 2023	60.82	61.45	60.48	61.29	160,668	+1.22(+2.03%)
Mar 20, 2023	60.12	60.94	59.76	60.07	174,366	+0.19(+0.31%)
Mar 17, 2023	60.74	60.85	59.08	59.88	788,040	-1.07(-1.76%)
Mar 16, 2023	58.29	61.02	58.07	60.96	212,049	+2.08(+3.54%)
Mar 15, 2023	59.91	60.19	58.19	58.88	297,804	-1.95(-3.21%)
Mar 14, 2023	60.45	60.93	59.84	60.83	340,016	+1.16(+1.95%)
Mar 13, 2023	59.11	60.48	58.86	59.67	363,620	-0.09(-0.15%)
Mar 10, 2023	60.12	60.21	59.07	59.75	199,338	-0.62(-1.02%)
Mar 09, 2023	60.79	61.30	60.37	60.37	101,886	-0.30(-0.50%)
Mar 08, 2023	60.51	60.89	59.79	60.67	126,650	+0.34(+0.56%)
Mar 07, 2023	60.90	61.31	59.84	60.33	145,985	-0.42(-0.69%)
Mar 06, 2023	60.85	60.96	60.41	60.75	160,806	-0.01(-0.02%)
Mar 03, 2023	60.90	61.24	60.53	60.76	108,144	+0.25(+0.42%)
Mar 02, 2023	60.53	61.12	59.77	60.51	212,971	-0.39(-0.64%)