Skip to main content
KFRC logo

Kforce Inc.

KFRCNYSEIndustrialsStaffing & Employment Services

$56.86Today:- (-)1Y +94.70%

As of Oct 27, 2026 close

Market cap
$965.37M
P/E (TTM)
26.46
Forward P/E
30.61
Dividend yield
2.96%
52-week range
$24.49$61.68
Volume (live)
-
Avg. volume (3M)
222.89K

Kforce (KFRC) Historical Stock Prices

Analyze Kforce (KFRC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Kforce (KFRC) Interactive Price Chart

Interactive historical price chart showing Kforce stock price movements and trends across multiple time periods.

Loading chart...

KFRC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
KFRC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202660.0061.7556.0656.8656.86615.50K
Oct 26, 202658.5960.1457.7058.4258.42497.56K
Oct 23, 202654.1758.5854.1758.5058.50358.71K
Oct 22, 202651.7853.7451.5053.6653.66153.75K
Oct 21, 202650.7251.9950.7251.4051.40115.69K
Oct 20, 202650.9652.0750.4050.7350.73126.19K
Oct 19, 202650.6851.2250.2950.4850.48170.97K
Oct 16, 202652.1652.4450.5051.0151.01152.81K
Oct 15, 202650.4252.0950.4251.7251.72224.93K
Oct 14, 202651.1251.9050.6351.3051.30206.46K
Oct 13, 202651.1151.6450.6251.3751.37152.66K
Oct 12, 202651.1051.7850.3550.6050.60131.10K
Oct 9, 202652.7252.7851.2051.2851.28169.37K
Oct 8, 202651.8352.3551.0352.3552.35224.42K
Oct 7, 202650.7352.2750.2651.7451.74148.66K
Oct 6, 202652.0352.0350.3150.6850.68149.44K
Oct 5, 202652.4752.7351.7751.8051.80140.32K
Oct 2, 202654.1054.7652.5152.8652.86139.79K
Oct 1, 202653.0854.9453.0554.0554.05203.54K
Sep 30, 202651.9152.6150.9352.4652.46239.54K
Sep 29, 202650.9352.0650.5351.8851.88177.47K
Sep 28, 202651.1851.7650.9551.2851.28146.95K
Sep 25, 202650.8851.5850.8751.5651.56205.07K
Sep 24, 202652.1852.9949.6651.3551.35199.24K
Sep 23, 202651.9453.4151.4152.0752.07177.58K
Sep 22, 202652.3252.5951.0651.9951.99250.09K
Sep 21, 202651.8952.2351.1651.5851.58278.91K
Sep 18, 202651.6252.1550.3651.8851.88471.13K
Sep 17, 202652.4652.7850.9751.6051.60250.20K
Sep 16, 202651.3352.2150.9852.1952.19208.64K
Sep 15, 202651.5952.5251.4651.8751.87194.83K
Sep 14, 202652.4052.7651.1652.2752.27208.04K
Sep 11, 202651.5351.5350.5151.2451.24246.52K
Sep 10, 202651.5852.2450.3551.4951.09268.45K
Sep 9, 202651.0151.5149.6451.3550.95242.58K
Sep 8, 202653.8553.8550.4051.1450.74303.48K
Sep 4, 202653.0354.5352.8854.5354.11423.68K
Sep 3, 202654.2854.7052.9553.9553.53449.31K
Sep 2, 202654.7055.8653.7354.0453.62239.54K
Sep 1, 202657.5058.3154.4354.8954.46343.70K
Aug 31, 202657.6758.0856.6857.5857.13305.94K
Aug 28, 202658.3359.2856.2158.1057.65203.62K
Aug 27, 202657.0957.9256.6557.9257.47198.16K
Aug 26, 202657.3158.3356.2557.0056.56325.44K
Aug 25, 202657.3057.9456.8557.6257.17161.31K
Aug 24, 202658.7959.4857.4257.6957.24210.89K
Aug 21, 202658.0358.9757.4258.3957.94227.49K
Aug 20, 202658.1159.4857.8458.1357.68200.21K
Aug 19, 202658.1660.0557.8558.6858.22200.14K
Aug 18, 202657.8958.5957.4058.2957.84179.72K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.