Kforce Inc. (KFRC) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +5.4%
- 3M
- +70.4%
- YTD
- +61.1%
- 1Y
- +19.8%
- 3Y
- -6.3%
- 5Y
- -3.7%
Loading 10-year price history...
KFRC Historical Performance
KFRC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -31.9%
- 2003 annual price return
- +134.9%
- 2004 annual price return
- +11.7%
- 2005 annual price return
- +0.6%
- 2006 annual price return
- +7.9%
- 2007 annual price return
- -23.0%
- 2008 annual price return
- -14.1%
- 2009 annual price return
- +64.0%
- 2010 annual price return
- +28.3%
- 2011 annual price return
- -24.7%
- 2012 annual price return
- +12.4%
- 2013 annual price return
- +40.3%
- 2014 annual price return
- +19.9%
- 2015 annual price return
- +4.8%
- 2016 annual price return
- -3.4%
- 2017 annual price return
- +7.0%
- 2018 annual price return
- +18.9%
- 2019 annual price return
- +30.8%
- 2020 annual price return
- +6.0%
- 2021 annual price return
- +76.3%
- 2022 annual price return
- -27.8%
- 2023 annual price return
- +23.8%
- 2024 annual price return
- -15.4%
- 2025 annual price return
- -44.2%
- 2026 annual price return
- -13.8%
KFRC Stock Price Trajectory (1995–2026)
As of July 7, 2026, Kforce Inc. (KFRC) trades at $50.48, representing a +19.8% return over the past year. The stock has delivered a -5.8% total return over five years (-3.7% 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 -38.0%, currently trading 50% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers KELYA (+3.8% 1Y), HSII (+22.6% 1Y), and HURN (-27.9% 1Y), KFRC has underperformed the peer group average. Compare KFRC vs KELYA →
KFRC Historical Price Data · from 1995
Rows 1–50 of 7,773| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 50.88 | 51.40 | 50.08 | 50.48 | 145K | -0.88% |
| 2026-07-02 | 50.76 | 51.35 | 50.43 | 50.93 | 122K | +0.61% |
| 2026-07-01 | 47.25 | 51.00 | 47.25 | 50.62 | 179K | +7.89% |
| 2026-06-30 | 49.12 | 49.12 | 46.56 | 46.92 | 219K | -5.04% |
| 2026-06-29 | 48.84 | 49.71 | 48.60 | 49.41 | 164K | -0.20% |
| 2026-06-26 | 47.41 | 49.63 | 47.30 | 49.51 | 202K | +5.18% |
| 2026-06-25 | 47.01 | 47.64 | 46.01 | 47.07 | 113K | +0.28% |
| 2026-06-24 | 45.78 | 47.08 | 45.65 | 46.94 | 108K | +3.01% |
| 2026-06-23 | 44.80 | 45.85 | 44.20 | 45.57 | 156K | +3.71% |
| 2026-06-22 | 44.97 | 45.34 | 43.68 | 43.94 | 192K | -3.19% |
| 2026-06-18 | 45.91 | 46.52 | 43.84 | 45.39 | 206K | -2.85% |
| 2026-06-17 | 47.13 | 48.94 | 46.42 | 46.72 | 162K | -2.28% |
| 2026-06-16 | 47.88 | 48.67 | 47.16 | 47.81 | 135K | +0.29% |
| 2026-06-15 | 49.16 | 50.46 | 47.62 | 47.67 | 163K | -4.66% |
| 2026-06-12 | 49.04 | 50.70 | 48.51 | 50.00 | 137K | +0.20% |
| 2026-06-11 | 49.23 | 49.97 | 48.92 | 49.90 | 131K | +1.51% |
| 2026-06-10 | 48.13 | 49.67 | 47.77 | 49.16 | 137K | +2.65% |
| 2026-06-09 | 47.90 | 48.47 | 46.96 | 47.89 | 168K | 0.00% |
| 2026-06-08 | 47.82 | 48.58 | 47.57 | 47.89 | 149K | +0.72% |
| 2026-06-05 | 48.40 | 48.47 | 47.37 | 47.55 | 130K | -1.06% |
| 2026-06-04 | 47.65 | 48.49 | 47.31 | 48.06 | 128K | +3.53% |
| 2026-06-03 | 47.10 | 47.12 | 45.92 | 46.42 | 150K | -3.11% |
| 2026-06-02 | 47.25 | 48.20 | 46.73 | 47.91 | 160K | -0.60% |
| 2026-06-01 | 48.00 | 48.81 | 47.06 | 48.20 | 200K | +2.58% |
| 2026-05-29 | 44.72 | 47.02 | 43.72 | 46.99 | 234K | +5.12% |
| 2026-05-28 | 43.37 | 44.95 | 43.00 | 44.70 | 258K | +4.03% |
| 2026-05-27 | 41.57 | 43.10 | 41.57 | 42.97 | 160K | +3.17% |
| 2026-05-26 | 41.36 | 41.86 | 40.91 | 41.65 | 245K | +0.29% |
| 2026-05-22 | 41.48 | 42.77 | 41.13 | 41.53 | 24K | +1.00% |
| 2026-05-21 | 40.16 | 41.20 | 39.68 | 41.12 | 191K | +1.33% |
| 2026-05-20 | 39.96 | 41.17 | 39.50 | 40.58 | 208K | +0.42% |
| 2026-05-19 | 40.97 | 41.61 | 40.04 | 40.41 | 78K | -0.59% |
| 2026-05-18 | 38.59 | 41.07 | 38.59 | 40.65 | 199K | +2.94% |
| 2026-05-15 | 38.90 | 40.72 | 38.90 | 39.49 | 170K | +0.03% |
| 2026-05-14 | 39.69 | 40.53 | 39.28 | 39.48 | 159K | +0.18% |
| 2026-05-13 | 40.29 | 40.55 | 38.64 | 39.41 | 165K | -3.22% |
| 2026-05-12 | 42.44 | 42.59 | 40.33 | 40.72 | 254K | -3.30% |
| 2026-05-11 | 43.25 | 44.08 | 42.11 | 42.11 | 232K | -3.11% |
| 2026-05-08 | 43.30 | 43.58 | 41.50 | 43.46 | 182K | +0.56% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KFRC — Frequently Asked Questions
Quick answers to the most common questions about buying KFRC stock.
How has KFRC stock performed recently?
KFRC returned +19.8% over the past year, beating its 5-year annualized CAGR of -3.7%. 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 $51.40. Current 1-year return of +19.8% 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 1995-2026, downloadable in CSV format.