NASDAQ:KFRC
Kforce Inc. Stock Price (Quote)
$63.75
-0.250 (-0.391%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 KFRC stock ended at $63.75. This is 0.391% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.11% from a day low at $63.69 to a day high of $64.40. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $63.94 | $64.40 | $63.69 | $63.75 | 61 037 |
| May 03, 2024 | $65.40 | $65.63 | $63.91 | $64.00 | 105 297 |
| May 02, 2024 | $63.34 | $65.11 | $62.93 | $65.03 | 122 623 |
| May 01, 2024 | $62.12 | $63.52 | $61.96 | $62.78 | 92 932 |
| Apr 30, 2024 | $58.33 | $63.16 | $57.76 | $61.76 | 189 966 |
| Apr 29, 2024 | $63.95 | $65.01 | $63.95 | $64.23 | 67 273 |
| Apr 26, 2024 | $63.82 | $64.33 | $63.05 | $64.13 | 95 797 |
| Apr 25, 2024 | $63.49 | $64.00 | $62.59 | $64.00 | 107 443 |
| Apr 24, 2024 | $64.14 | $64.68 | $63.52 | $64.08 | 81 782 |
| Apr 23, 2024 | $64.47 | $64.88 | $64.16 | $64.19 | 68 799 |
| Apr 22, 2024 | $63.72 | $64.78 | $63.59 | $64.04 | 109 138 |
| Apr 19, 2024 | $62.59 | $63.73 | $62.59 | $63.56 | 129 239 |
| Apr 18, 2024 | $63.61 | $64.22 | $62.56 | $62.81 | 131 205 |
| Apr 17, 2024 | $64.50 | $64.56 | $63.35 | $63.43 | 51 174 |
| Apr 16, 2024 | $64.00 | $64.61 | $63.71 | $64.39 | 51 965 |
| Apr 15, 2024 | $65.15 | $65.46 | $64.30 | $64.46 | 73 458 |
| Apr 12, 2024 | $65.11 | $65.39 | $64.07 | $64.86 | 63 494 |
| Apr 11, 2024 | $66.13 | $66.29 | $65.29 | $65.60 | 55 127 |
| Apr 10, 2024 | $67.71 | $67.71 | $65.14 | $65.77 | 86 830 |
| Apr 09, 2024 | $68.68 | $69.20 | $68.63 | $68.65 | 49 633 |
| Apr 08, 2024 | $68.89 | $68.89 | $68.32 | $68.39 | 41 141 |
| Apr 05, 2024 | $67.84 | $68.90 | $67.84 | $68.42 | 58 686 |
| Apr 04, 2024 | $67.92 | $68.09 | $67.35 | $67.99 | 87 446 |
| Apr 03, 2024 | $67.57 | $68.05 | $67.03 | $67.46 | 52 236 |
| Apr 02, 2024 | $69.20 | $69.49 | $68.02 | $68.08 | 48 199 |
