Kforce Inc. (KFRC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
KFRC Historical Performance
Short-Term Returns
KFRC Stock Price Trajectory (2011–2026)
As of May 8, 2026, Kforce Inc. (KFRC) trades at $43.22, representing a +14.8% return over the past year. The stock has delivered a -16.8% total return over five years (-6.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $81.47 on November 23, 2021. From this peak, KFRC has corrected -46.9%, currently trading 38% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers KELYA (-14.8% 1Y), HSII (+45.1% 1Y), and HURN (-17.2% 1Y), KFRC has underperformed the peer group average. Compare KFRC vs KELYA →
KFRC Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 42.94 | 44.10 | 42.27 | 43.22 | 160K | +2.78% |
| 2026-05-06 | 43.40 | 43.47 | 42.05 | 42.05 | 192K | -4.15% |
| 2026-05-05 | 43.73 | 43.89 | 42.49 | 43.87 | 174K | +1.72% |
| 2026-05-04 | 44.00 | 45.05 | 42.69 | 43.13 | 266K | -2.04% |
| 2026-05-01 | 45.73 | 45.84 | 43.96 | 44.03 | 246K | -2.61% |
| 2026-04-30 | 45.94 | 46.50 | 44.16 | 45.21 | 319K | -3.23% |
| 2026-04-29 | 46.07 | 47.48 | 44.51 | 46.72 | 591K | +1.85% |
| 2026-04-28 | 39.50 | 46.74 | 39.50 | 45.87 | 1.75M | +43.30% |
| 2026-04-27 | 32.24 | 32.73 | 31.10 | 32.01 | 415K | -1.23% |
| 2026-04-24 | 32.00 | 32.85 | 31.20 | 32.41 | 460K | +1.15% |
| 2026-04-23 | 33.79 | 34.00 | 31.54 | 32.04 | 537K | -6.32% |
| 2026-04-22 | 33.28 | 34.22 | 33.26 | 34.20 | 254K | +3.04% |
| 2026-04-21 | 33.05 | 33.38 | 32.41 | 33.19 | 287K | +7.34% |
| 2026-04-20 | 30.86 | 31.34 | 30.43 | 30.92 | 241K | +1.18% |
| 2026-04-17 | 31.27 | 31.82 | 30.52 | 30.56 | 154K | -1.39% |
| 2026-04-16 | 31.16 | 31.51 | 30.39 | 30.99 | 128K | +0.55% |
| 2026-04-15 | 29.80 | 30.94 | 29.80 | 30.82 | 118K | +3.35% |
| 2026-04-14 | 29.57 | 30.00 | 29.14 | 29.82 | 186K | +0.57% |
| 2026-04-13 | 28.22 | 30.07 | 28.08 | 29.65 | 150K | +5.03% |
| 2026-04-10 | 29.96 | 30.11 | 28.14 | 28.23 | 173K | -6.03% |
| 2026-04-09 | 29.31 | 30.07 | 28.42 | 30.04 | 188K | +2.35% |
| 2026-04-08 | 29.96 | 30.20 | 29.16 | 29.35 | 141K | -0.88% |
| 2026-04-07 | 29.71 | 29.96 | 29.36 | 29.61 | 188K | -0.07% |
| 2026-04-06 | 29.95 | 29.96 | 29.46 | 29.63 | 153K | -0.97% |
| 2026-04-02 | 28.95 | 30.09 | 28.77 | 29.92 | 127K | +2.82% |
| 2026-04-01 | 29.12 | 29.29 | 27.99 | 29.10 | 174K | -0.48% |
| 2026-03-31 | 29.90 | 30.33 | 29.20 | 29.24 | 236K | -0.88% |
| 2026-03-30 | 28.70 | 29.61 | 28.59 | 29.50 | 168K | +4.02% |
| 2026-03-27 | 28.57 | 28.84 | 28.10 | 28.36 | 207K | -1.18% |
| 2026-03-26 | 27.79 | 29.08 | 27.79 | 28.70 | 184K | +2.72% |
See KFRC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs KFRC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare KFRC vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonKFRC — Frequently Asked Questions
Quick answers to the most common questions about buying KFRC stock.
How has KFRC stock performed recently?
KFRC returned +14.8% over the past year, beating its 5-year annualized CAGR of -6.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is KFRC's all-time high price?
Kforce Inc. reached $81.47 on 2021-11-23. The 52-week high is $47.48. Current 1-year return of +14.8% places the stock closer to historical peaks.
Where can I download KFRC historical price data?
This page provides KFRC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.