KFRC - KFORCE INC
30.56
-0.430 -1.407%
Share volume: 154,988
Last Updated: 04-17-2026
Business Services/Services – Personnel Supply Services:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$30.99
-0.43
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $31.39 | $31.39 | $31.82 | $31.82 | $30.52 | $30.52 | $30.56 | $30.56 | 154,988 | $154,988.00 |
| 04-16-2026 | $30.70 | $30.70 | $31.51 | $31.51 | $30.39 | $30.39 | $30.99 | $30.99 | 129,067 | $129,067.00 |
| 04-15-2026 | $29.80 | $29.80 | $30.94 | $30.94 | $29.80 | $29.80 | $30.82 | $30.82 | 119,163 | $119,163.00 |
| 04-14-2026 | $29.57 | $29.57 | $30.01 | $30.01 | $29.14 | $29.14 | $29.82 | $29.82 | 188,437 | $188,437.00 |
| 04-13-2026 | $28.22 | $28.22 | $30.07 | $30.07 | $28.08 | $28.08 | $29.65 | $29.65 | 180,498 | $180,498.00 |
| 04-10-2026 | $29.96 | $29.96 | $30.11 | $30.11 | $28.14 | $28.14 | $28.23 | $28.23 | 175,202 | $175,202.00 |
| 04-09-2026 | $29.07 | $29.07 | $30.08 | $30.08 | $28.42 | $28.42 | $30.04 | $30.04 | 189,970 | $189,970.00 |
| 04-08-2026 | $29.96 | $29.96 | $30.50 | $30.50 | $29.16 | $29.16 | $29.35 | $29.35 | 142,072 | $142,072.00 |
| 04-07-2026 | $29.71 | $29.71 | $29.96 | $29.96 | $29.36 | $29.36 | $29.61 | $29.61 | 189,726 | $189,726.00 |
| 04-06-2026 | $29.92 | $29.92 | $29.96 | $29.96 | $29.47 | $29.47 | $29.63 | $29.63 | 155,077 | $155,077.00 |