MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KFRC — Kforce Inc.
NYSEKforce Inc.
$51.80
-1.06(-2.01%)
- O
- 52.47
- H
- 52.73
- L
- 51.77
- V
- 140.32K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$51.80
Period Return+16.12%
Period High$61.68
Period Low$24.49
Avg Daily Volume244.6K
Total Trading Days365
KFRC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $52.47 | $52.73 | $51.77 | $51.80 | $-1.06 | -2.01% | 140,315 | $52.07 | $51.77 $52.73 |
| Oct 2, 2026 | $54.10 | $54.76 | $52.51 | $52.86 | $-1.19 | -2.20% | 143,410 | $53.08 | $52.51 $54.76 |
| Oct 1, 2026 | $53.08 | $54.94 | $53.05 | $54.05 | +$1.59 | +3.03% | 205,917 | $54.16 | $53.05 $54.94 |
| Sep 30, 2026 | $51.91 | $52.61 | $50.93 | $52.46 | +$0.58 | +1.12% | 242,903 | $52.26 | $50.93 $52.61 |
| Sep 29, 2026 | $50.93 | $52.06 | $50.54 | $51.88 | +$0.60 | +1.17% | 181,148 | $51.58 | $50.54 $52.06 |
| Sep 28, 2026 | $51.18 | $51.76 | $50.95 | $51.28 | $-0.28 | -0.54% | 150,850 | $51.30 | $50.95 $51.76 |
| Sep 25, 2026 | $50.88 | $51.58 | $50.87 | $51.56 | +$0.21 | +0.41% | 205,072 | $51.35 | $50.87 $51.58 |
| Sep 24, 2026 | $52.18 | $52.99 | $49.66 | $51.35 | $-0.72 | -1.38% | 209,749 | $51.01 | $49.66 $52.99 |
| Sep 23, 2026 | $51.94 | $53.42 | $51.41 | $52.07 | +$0.08 | +0.15% | 185,681 | $52.11 | $51.41 $53.42 |
| Sep 22, 2026 | $52.32 | $52.59 | $51.06 | $51.99 | +$0.41 | +0.79% | 284,923 | $51.94 | $51.06 $52.59 |
| Sep 21, 2026 | $51.89 | $52.24 | $51.16 | $51.58 | $-0.30 | -0.58% | 320,787 | $51.56 | $51.16 $52.24 |
| Sep 18, 2026 | $51.62 | $52.15 | $50.36 | $51.88 | +$0.28 | +0.54% | 487,284 | $51.55 | $50.36 $52.15 |
| Sep 17, 2026 | $52.46 | $52.78 | $50.97 | $51.60 | $-0.59 | -1.13% | 275,258 | $51.64 | $50.97 $52.78 |
| Sep 16, 2026 | $51.33 | $52.21 | $50.98 | $52.19 | +$0.32 | +0.62% | 210,038 | $51.88 | $50.98 $52.21 |
| Sep 15, 2026 | $51.59 | $52.52 | $51.46 | $51.87 | $-0.40 | -0.77% | 194,830 | $51.93 | $51.46 $52.52 |
| Sep 14, 2026 | $52.40 | $52.76 | $51.16 | $52.27 | +$1.03 | +2.01% | 208,036 | $51.90 | $51.16 $52.76 |
| Sep 11, 2026 | $51.53 | $51.53 | $50.51 | $51.24 | $-0.25 | -0.49% | 257,244 | $51.05 | $50.51 $51.53 |
| Sep 10, 2026 | $51.58 | $52.24 | $50.35 | $51.49 | +$0.14 | +0.27% | 268,452 | $51.19 | $50.35 $52.24 |
| Sep 9, 2026 | $51.01 | $51.51 | $49.64 | $51.35 | +$0.21 | +0.41% | 242,585 | $51.15 | $49.64 $51.51 |
| Sep 8, 2026 | $53.85 | $53.85 | $50.40 | $51.14 | $-3.39 | -6.22% | 303,484 | $51.23 | $50.40 $53.85 |
| Sep 4, 2026 | $53.03 | $54.53 | $52.88 | $54.53 | +$0.58 | +1.08% | 423,681 | $54.04 | $52.88 $54.53 |
| Sep 3, 2026 | $54.28 | $54.71 | $52.95 | $53.95 | $-0.09 | -0.17% | 449,313 | $53.67 | $52.95 $54.71 |
| Sep 2, 2026 | $54.70 | $55.86 | $53.73 | $54.04 | $-0.85 | -1.55% | 239,534 | $54.35 | $53.73 $55.86 |
| Sep 1, 2026 | $57.50 | $58.31 | $54.43 | $54.89 | $-2.69 | -4.67% | 343,703 | $55.36 | $54.43 $58.31 |
| Aug 31, 2026 | $57.67 | $58.08 | $56.68 | $57.58 | $-0.52 | -0.90% | 305,993 | $57.38 | $56.68 $58.08 |
| Aug 28, 2026 | $58.33 | $59.29 | $56.21 | $58.10 | +$0.18 | +0.31% | 203,624 | $58.25 | $56.21 $59.29 |
| Aug 27, 2026 | $57.09 | $57.92 | $56.65 | $57.92 | +$0.92 | +1.61% | 198,163 | $57.53 | $56.65 $57.92 |
| Aug 26, 2026 | $57.31 | $58.33 | $56.25 | $57.00 | $-0.62 | -1.08% | 325,443 | $56.88 | $56.25 $58.33 |
| Aug 25, 2026 | $57.30 | $57.94 | $56.85 | $57.62 | $-0.07 | -0.12% | 161,309 | $57.56 | $56.85 $57.94 |
| Aug 24, 2026 | $58.79 | $59.48 | $57.42 | $57.69 | $-0.70 | -1.20% | 210,894 | $58.10 | $57.42 $59.48 |