Kforce Stock Price History
NYSE: KFRCConsumer DiscretionaryProfessional ServicesUSD
51.28-1.07 (-2.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KFRC price history at a glance
The price history for Kforce (KFRC) on this page begins on August 14, 1995, when the stock closed at $3.81; it most recently closed at $51.28 on October 5, 2026. The highest price in this record is $81.47, reached on November 22, 2021; the latest close is 37.1% below that peak. Across the 30 complete calendar years in the table, KFRC finished higher in 19 and lower in 11. Its best year was 2003 (+156.2%) and its worst was 2000 (-77.2%).
Over roughly 31 years the share price changed +1245.0%, a 8.7% compound annual price return (excluding dividends). In the last 12 months alone, KFRC has gained 84.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $81.47
- Date of high
- Nov 22, 2021
- Low since 1995
- $1.63
- Date of low
- Oct 7, 2002
- 52-week high
- $61.68
- 52-week low
- $24.49
- IPO year
- 1995
- Last close
- $51.28
KFRC returns
1 week
-2.99%
1 month
-0.14%
3 months
-6.13%
6 months
+81.65%
Year to date
+65.85%
1 year
+84.46%
3 years
-13.19%
5 years
-20.35%
KFRC price return, excluding dividends.
KFRC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 51.28 | +63.68% |
| 2025 | 31.33 | -44.38% |
| 2024 | 56.33 | -16.62% |
| 2023 | 67.56 | +23.22% |
| 2022 | 54.83 | -27.11% |
| 2021 | 75.22 | +78.71% |
| 2020 | 42.09 | +6.18% |
| 2019 | 39.64 | +28.08% |
| 2018 | 30.95 | +22.57% |
| 2017 | 25.25 | +9.31% |
| 2016 | 23.10 | -8.62% |
| 2015 | 25.28 | +4.81% |
| 2014 | 24.12 | +19.29% |
| 2013 | 20.22 | +39.06% |
| 2012 | 14.54 | +17.92% |
| 2011 | 12.33 | -23.79% |
| 2010 | 16.18 | +29.44% |
| 2009 | 12.50 | +64.04% |
| 2008 | 7.62 | -10.25% |
| 2007 | 8.49 | -30.24% |
| 2006 | 12.17 | +9.05% |
| 2005 | 11.16 | +0.54% |
| 2004 | 11.10 | +11.67% |
| 2003 | 9.94 | +156.19% |
| 2002 | 3.88 | -35.87% |
| 2001 | 6.05 | +97.55% |
| 2000 | 3.06 | -77.21% |
| 1999 | 13.44 | -39.61% |
| 1998 | 22.25 | -4.30% |
| 1997 | 23.25 | +96.83% |
| 1996 | 11.81 | +101.06% |
| 1995* | 5.88 | +54.10% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
KFRC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 52.72 | 52.78 | 51.20 | 51.28 | -2.04% | |
| 51.83 | 52.35 | 51.05 | 52.35 | +1.18% | |
| 50.73 | 52.27 | 50.26 | 51.74 | +2.09% | |
| 52.03 | 52.03 | 50.31 | 50.68 | -2.16% | |
| 52.47 | 52.73 | 51.77 | 51.80 | -2.01% | |
| 54.10 | 54.76 | 52.51 | 52.86 | -2.20% | |
| 53.08 | 54.94 | 53.05 | 54.05 | +3.03% | |
| 51.91 | 52.61 | 50.93 | 52.46 | +1.12% | |
| 50.93 | 52.06 | 50.54 | 51.88 | +1.17% | |
| 51.18 | 51.76 | 50.95 | 51.28 | -0.54% | |
| 50.88 | 51.58 | 50.87 | 51.56 | +0.41% | |
| 52.18 | 52.99 | 49.66 | 51.35 | -1.38% | |
| 51.94 | 53.42 | 51.41 | 52.07 | +0.15% | |
| 52.32 | 52.59 | 51.06 | 51.99 | +0.79% | |
| 51.89 | 52.24 | 51.16 | 51.58 | -0.58% | |
| 51.62 | 52.15 | 50.36 | 51.88 | +0.54% | |
| 52.46 | 52.78 | 50.97 | 51.60 | -1.13% | |
| 51.33 | 52.21 | 50.98 | 52.19 | +0.62% | |
| 51.59 | 52.52 | 51.46 | 51.87 | -0.77% | |
| 52.40 | 52.76 | 51.16 | 52.27 | +2.01% | |
| 51.53 | 51.53 | 50.51 | 51.24 | -0.49% | |
| 51.58 | 52.24 | 50.35 | 51.49 | +0.27% | |
| 51.01 | 51.51 | 49.64 | 51.35 | +0.41% | |
| 53.85 | 53.85 | 50.40 | 51.14 | -6.22% | |
| 53.03 | 54.53 | 52.88 | 54.53 | +1.08% | |
| 54.28 | 54.71 | 52.95 | 53.95 | -0.17% | |
| 54.70 | 55.86 | 53.73 | 54.04 | -1.55% | |
| 57.50 | 58.31 | 54.43 | 54.89 | -4.67% | |
| 57.67 | 58.08 | 56.68 | 57.58 | -0.90% | |
| 58.33 | 59.29 | 56.21 | 58.10 | +0.31% | |
| 57.09 | 57.92 | 56.65 | 57.92 | +1.61% | |
| 57.31 | 58.33 | 56.25 | 57.00 | -1.08% | |
| 57.30 | 57.94 | 56.85 | 57.62 | -0.12% | |
| 58.79 | 59.48 | 57.42 | 57.69 | -1.20% | |
| 58.03 | 58.97 | 57.42 | 58.39 | +0.45% | |
| 58.11 | 59.48 | 57.84 | 58.13 | -0.94% | |
| 58.16 | 60.05 | 57.85 | 58.68 | +0.67% | |
| 57.89 | 58.59 | 57.40 | 58.29 | +2.16% | |
| 57.46 | 57.59 | 56.05 | 57.06 | -1.76% | |
| 60.95 | 61.00 | 57.43 | 58.08 | -3.92% | |
| 58.13 | 60.65 | 57.79 | 60.45 | +4.75% | |
| 57.08 | 58.24 | 56.56 | 57.71 | -0.41% | |
| 58.72 | 58.72 | 57.72 | 57.95 | +0.17% | |
| 58.70 | 59.11 | 57.23 | 57.85 | -2.10% | |
| 57.97 | 59.89 | 57.61 | 59.09 | +0.94% | |
| 58.54 | 58.69 | 57.30 | 58.54 | -0.15% | |
| 58.80 | 58.82 | 56.69 | 58.63 | +0.96% | |
| 56.71 | 58.25 | 56.68 | 58.07 | +0.76% | |
| 56.81 | 58.99 | 56.78 | 57.63 | +1.51% | |
| 55.78 | 56.80 | 54.10 | 56.77 | -0.07% | |
| 57.69 | 58.10 | 55.33 | 56.81 | -3.81% | |
| 58.66 | 61.68 | 58.00 | 59.06 | +0.97% | |
| 56.58 | 59.99 | 56.28 | 58.49 | +0.62% | |
| 55.91 | 58.79 | 55.91 | 58.13 | +5.46% | |
| 56.69 | 57.26 | 54.58 | 55.12 | -2.77% | |
| 58.08 | 58.09 | 55.88 | 56.69 | -1.94% | |
| 58.06 | 58.46 | 57.07 | 57.81 | +0.59% | |
| 56.92 | 58.76 | 56.64 | 57.47 | -0.73% | |
| 58.15 | 58.97 | 56.89 | 57.89 | -1.14% | |
| 59.21 | 60.70 | 56.82 | 58.56 | -0.26% | |
| 57.16 | 59.64 | 57.14 | 58.71 | +5.80% | |
| 56.10 | 57.30 | 55.20 | 55.49 | -0.32% | |
| 55.18 | 56.00 | 54.51 | 55.67 | -0.64% | |
| 54.82 | 56.36 | 54.70 | 56.03 | +2.56% | |
| 54.04 | 54.73 | 53.27 | 54.63 | +3.25% | |
| 52.05 | 53.21 | 52.05 | 52.91 | +0.02% | |
| 54.22 | 54.22 | 52.59 | 52.90 | -2.76% | |
| 51.08 | 55.06 | 51.08 | 54.40 | +7.77% | |
| 50.99 | 51.40 | 50.08 | 50.48 | -0.88% | |
| 50.76 | 51.35 | 50.43 | 50.93 | +0.61% | |
| 47.25 | 51.00 | 47.25 | 50.62 | +7.89% | |
| 49.12 | 49.12 | 46.56 | 46.92 | -5.04% | |
| 49.27 | 49.73 | 48.45 | 49.41 | -0.20% | |
| 47.41 | 49.65 | 47.30 | 49.51 | +5.18% | |
| 46.60 | 47.64 | 46.01 | 47.07 | +0.30% | |
| 45.78 | 47.03 | 45.57 | 46.93 | +2.98% | |
| 44.53 | 45.91 | 44.20 | 45.57 | +3.71% | |
| 44.97 | 45.35 | 43.68 | 43.94 | -3.19% | |
| 45.91 | 46.52 | 43.84 | 45.39 | -2.85% | |
| 47.62 | 48.94 | 46.42 | 46.72 | -2.28% | |
| 47.88 | 48.67 | 47.16 | 47.81 | +0.29% | |
| 49.16 | 50.46 | 47.62 | 47.67 | -4.66% | |
| 49.04 | 50.70 | 48.51 | 50.00 | +0.20% | |
| 49.23 | 49.97 | 48.93 | 49.90 | +1.51% | |
| 48.13 | 49.77 | 47.77 | 49.16 | +2.65% | |
| 47.90 | 48.47 | 46.96 | 47.89 | 0.00% | |
| 47.82 | 48.58 | 47.57 | 47.89 | +0.72% | |
| 48.46 | 48.53 | 47.39 | 47.55 | -1.06% | |
| 47.65 | 48.49 | 47.31 | 48.06 | +3.53% | |
| 47.10 | 47.12 | 45.85 | 46.42 | -3.11% | |
| 47.25 | 48.20 | 46.73 | 47.91 | -0.60% | |
| 47.60 | 48.81 | 47.06 | 48.20 | +2.58% | |
| 44.72 | 47.02 | 43.62 | 46.99 | +5.12% | |
| 43.37 | 44.95 | 43.00 | 44.70 | +4.03% | |
| 41.65 | 43.10 | 41.57 | 42.97 | +3.17% | |
| 41.36 | 41.86 | 40.91 | 41.65 | +0.29% | |
| 41.48 | 42.77 | 41.13 | 41.53 | +1.00% | |
| 40.16 | 41.20 | 39.68 | 41.12 | +1.33% | |
| 39.96 | 41.17 | 39.50 | 40.58 | +0.42% | |
| 40.76 | 41.61 | 40.04 | 40.41 | -0.59% | |
| 38.59 | 41.07 | 38.59 | 40.65 | +2.94% | |
| 38.90 | 40.72 | 38.90 | 39.49 | +0.03% | |
| 39.69 | 40.68 | 39.20 | 39.48 | +0.18% | |
| 40.29 | 40.56 | 38.64 | 39.41 | -3.22% | |
| 42.44 | 42.59 | 40.25 | 40.72 | -3.30% | |
| 43.65 | 44.08 | 42.11 | 42.11 | -3.11% | |
| 43.30 | 43.58 | 41.50 | 43.46 | +0.46% | |
| 42.27 | 44.12 | 42.27 | 43.26 | +2.78% | |
| 43.47 | 43.47 | 42.03 | 42.09 | -4.14% | |
| 43.43 | 43.91 | 42.49 | 43.91 | +1.81% | |
| 44.00 | 45.05 | 42.69 | 43.13 | -2.04% | |
| 45.73 | 45.94 | 43.96 | 44.03 | -2.61% | |
| 45.94 | 46.50 | 44.16 | 45.21 | -3.23% | |
| 46.07 | 47.50 | 44.51 | 46.72 | +1.85% | |
| 40.00 | 46.74 | 39.24 | 45.87 | +43.30% | |
| 32.24 | 33.19 | 31.10 | 32.01 | -1.23% | |
| 31.77 | 32.88 | 31.20 | 32.41 | +1.15% | |
| 34.00 | 34.00 | 31.54 | 32.04 | -6.32% | |
| 33.28 | 34.22 | 33.26 | 34.20 | +3.04% | |
| 32.48 | 33.50 | 32.40 | 33.19 | +7.34% | |
| 30.86 | 31.34 | 30.43 | 30.92 | +1.18% | |
| 31.39 | 31.82 | 30.52 | 30.56 | -1.39% | |
| 30.70 | 31.51 | 30.39 | 30.99 | +0.55% | |
| 29.80 | 30.94 | 29.80 | 30.82 | +3.35% | |
| 29.57 | 30.01 | 29.14 | 29.82 | +0.57% | |
| 28.22 | 30.07 | 28.08 | 29.65 | +5.03% | |
| 29.96 | 30.11 | 28.14 | 28.23 | -6.03% | |
| 29.07 | 30.08 | 28.42 | 30.04 | +2.35% | |
| 29.96 | 30.50 | 29.16 | 29.35 | -0.88% | |
| 29.71 | 29.96 | 29.36 | 29.61 | -0.07% | |
| 29.92 | 29.96 | 29.47 | 29.63 | -0.97% | |
| 29.12 | 30.09 | 28.78 | 29.92 | +2.82% | |
| 29.12 | 29.29 | 27.99 | 29.10 | -0.48% | |
| 29.90 | 30.33 | 29.19 | 29.24 | -0.88% | |
| 28.70 | 29.63 | 28.59 | 29.50 | +4.02% | |
| 28.57 | 28.84 | 28.20 | 28.36 | -1.18% | |
| 27.79 | 29.08 | 27.79 | 28.70 | +2.72% | |
| 28.01 | 28.21 | 27.01 | 27.94 | +0.72% | |
| 27.13 | 27.96 | 26.65 | 27.74 | +0.87% | |
| 26.98 | 27.99 | 26.28 | 27.50 | +4.25% | |
| 26.23 | 26.84 | 26.03 | 26.38 | +0.46% | |
| 25.46 | 26.56 | 25.46 | 26.26 | +1.66% | |
| 25.99 | 26.42 | 25.69 | 25.83 | -1.30% | |
| 26.44 | 27.39 | 26.16 | 26.17 | +0.23% | |
| 26.20 | 26.65 | 25.60 | 26.11 | +0.35% | |
| 25.97 | 26.61 | 25.58 | 26.02 | +1.17% | |
| 25.91 | 26.86 | 25.51 | 25.72 | -1.64% | |
| 25.79 | 26.17 | 25.28 | 26.15 | +0.38% | |
| 26.08 | 26.24 | 25.07 | 26.05 | -0.91% | |
| 26.90 | 26.96 | 25.60 | 26.29 | -3.84% | |
| 27.18 | 27.45 | 26.03 | 27.34 | -1.76% | |
| 26.90 | 28.17 | 26.90 | 27.83 | +2.66% | |
| 27.25 | 27.62 | 26.67 | 27.11 | -0.26% | |
| 26.01 | 27.20 | 25.70 | 27.18 | +2.80% | |
| 26.58 | 27.20 | 25.77 | 26.44 | -2.15% | |
| 26.39 | 27.04 | 25.67 | 27.02 | +0.86% | |
| 26.13 | 27.56 | 26.03 | 26.79 | +2.53% | |
| 26.06 | 26.36 | 25.25 | 26.13 | +0.73% | |
| 26.22 | 27.12 | 25.84 | 25.94 | -1.37% | |
| 28.51 | 28.51 | 26.23 | 26.30 | -7.85% | |
| 28.64 | 29.59 | 28.18 | 28.54 | -0.83% | |
| 28.17 | 28.79 | 27.70 | 28.78 | +0.77% | |
| 28.13 | 28.74 | 27.90 | 28.56 | +1.38% | |
| 28.99 | 29.07 | 27.62 | 28.17 | -2.69% | |
| 29.62 | 29.86 | 28.64 | 28.95 | -0.79% | |
| 30.51 | 30.57 | 27.39 | 29.18 | -5.01% | |
| 34.27 | 34.27 | 30.53 | 30.72 | -9.49% | |
| 34.12 | 34.36 | 33.41 | 33.94 | +0.18% | |
| 35.98 | 35.98 | 33.70 | 33.88 | -6.10% | |
| 36.77 | 37.24 | 35.99 | 36.08 | -1.61% | |
| 36.54 | 37.30 | 36.13 | 36.67 | +0.38% | |
| 35.55 | 36.69 | 35.51 | 36.53 | +3.54% | |
| 33.70 | 37.84 | 33.70 | 35.28 | -3.82% | |
| 35.52 | 36.81 | 34.99 | 36.68 | +3.82% | |
| 33.25 | 35.96 | 33.22 | 35.33 | +7.29% | |
| 32.86 | 33.38 | 32.53 | 32.93 | +1.23% | |
| 34.13 | 34.13 | 32.39 | 32.53 | -4.63% | |
| 34.22 | 34.60 | 33.37 | 34.11 | -1.02% | |
| 34.67 | 34.83 | 33.92 | 34.46 | -0.95% | |
| 34.96 | 35.55 | 34.58 | 34.79 | -0.91% | |
| 35.11 | 35.95 | 34.97 | 35.11 | +1.04% | |
| 33.81 | 35.17 | 33.81 | 34.75 | +3.73% | |
| 33.48 | 34.28 | 32.37 | 33.50 | -1.67% | |
| 34.47 | 34.52 | 33.81 | 34.07 | -1.56% | |
| 34.10 | 34.75 | 33.93 | 34.61 | +2.31% | |
| 33.23 | 34.17 | 33.17 | 33.83 | +1.23% | |
| 34.37 | 34.74 | 33.28 | 33.42 | -2.71% | |
| 33.99 | 34.66 | 33.99 | 34.35 | +0.53% | |
| 33.39 | 34.24 | 33.00 | 34.17 | +2.34% | |
| 32.12 | 33.50 | 32.12 | 33.39 | +3.50% | |
| 32.50 | 32.91 | 32.01 | 32.26 | -1.01% | |
| 31.43 | 32.60 | 31.43 | 32.59 | +2.39% | |
| 31.40 | 32.74 | 31.40 | 31.83 | +1.60% | |
| 31.37 | 31.57 | 30.40 | 31.33 | +1.33% | |
| 31.36 | 31.82 | 30.82 | 30.92 | -1.50% | |
| 31.78 | 31.90 | 31.34 | 31.39 | -1.54% | |
| 31.47 | 31.91 | 31.32 | 31.88 | +1.50% | |
| 31.00 | 31.46 | 30.75 | 31.41 | +1.29% | |
| 30.45 | 31.06 | 30.39 | 31.01 | +1.84% | |
| 31.09 | 31.09 | 30.37 | 30.45 | -2.09% | |
| 30.64 | 31.75 | 30.63 | 31.10 | +1.44% | |
| 31.24 | 31.31 | 30.45 | 30.66 | -2.73% | |
| 31.76 | 32.12 | 31.31 | 31.52 | +0.03% | |
| 30.99 | 31.87 | 30.99 | 31.51 | +0.70% | |
| 30.91 | 31.60 | 30.83 | 31.29 | +1.33% | |
| 31.24 | 31.44 | 30.25 | 30.88 | -0.03% | |
| 31.09 | 31.48 | 30.45 | 30.89 | -0.10% | |
| 30.79 | 31.29 | 30.38 | 30.92 | +1.18% | |
| 29.84 | 30.65 | 29.28 | 30.56 | +2.62% | |
| 29.13 | 30.11 | 29.07 | 29.78 | +1.95% | |
| 30.10 | 30.30 | 28.94 | 29.21 | -2.18% | |
| 29.18 | 29.96 | 28.96 | 29.86 | +0.44% | |
| 30.16 | 30.16 | 29.45 | 29.73 | -1.16% | |
| 29.74 | 30.42 | 29.47 | 30.08 | +1.25% | |
| 30.04 | 30.30 | 29.06 | 29.71 | -1.16% | |
| 29.14 | 30.10 | 29.00 | 30.06 | +2.24% | |
| 29.92 | 30.01 | 29.27 | 29.40 | -1.01% | |
| 29.80 | 30.06 | 29.34 | 29.70 | -0.27% | |
| 29.85 | 30.40 | 29.70 | 29.78 | +1.05% | |
| 29.69 | 29.69 | 29.04 | 29.47 | -1.24% | |
| 28.28 | 30.28 | 28.12 | 29.84 | +5.89% | |
| 28.22 | 28.82 | 27.64 | 28.18 | +0.79% | |
| 29.23 | 29.68 | 27.91 | 27.96 | -3.72% | |
| 29.33 | 29.75 | 28.66 | 29.04 | -1.39% | |
| 29.82 | 29.97 | 29.29 | 29.45 | -1.17% | |
| 30.32 | 30.32 | 29.18 | 29.80 | -1.49% | |
| 30.86 | 31.47 | 29.90 | 30.25 | -2.48% | |
| 31.15 | 31.32 | 30.60 | 31.02 | -0.58% | |
| 30.10 | 31.35 | 30.10 | 31.20 | +3.65% | |
| 30.40 | 30.55 | 29.36 | 30.10 | -0.10% | |
| 30.26 | 30.92 | 29.97 | 30.13 | -0.53% | |
| 30.36 | 30.61 | 29.53 | 30.29 | -2.26% | |
| 31.32 | 31.86 | 29.40 | 30.99 | -1.87% | |
| 29.30 | 34.98 | 29.30 | 31.58 | +28.69% | |
| 25.31 | 25.60 | 24.49 | 24.54 | -3.00% | |
| 25.00 | 25.39 | 24.62 | 25.30 | +0.80% | |
| 25.31 | 25.45 | 25.03 | 25.10 | -1.03% | |
| 26.30 | 26.82 | 25.26 | 25.36 | -4.34% | |
| 27.60 | 27.64 | 26.39 | 26.51 | -4.33% | |
| 27.91 | 28.13 | 27.50 | 27.71 | -0.40% | |
| 28.02 | 28.02 | 27.50 | 27.82 | +0.94% | |
| 27.78 | 28.00 | 27.12 | 27.56 | -1.85% | |
| 28.36 | 28.64 | 27.98 | 28.08 | -1.44% | |
| 27.68 | 28.65 | 27.38 | 28.49 | +2.81% | |
| 27.54 | 27.74 | 27.20 | 27.71 | +1.73% | |
| 27.69 | 28.29 | 27.00 | 27.24 | -1.38% | |
| 27.66 | 27.83 | 26.90 | 27.62 | -0.86% | |
| 28.32 | 28.57 | 27.81 | 27.86 | -1.49% | |
| 27.64 | 28.52 | 27.57 | 28.28 | +1.29% | |
| 27.89 | 28.13 | 27.62 | 27.92 | +0.43% | |
| 28.90 | 29.24 | 27.60 | 27.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KFRC chart for longer ranges.