Kforce, Inc. - Price History
Monthly price history for KFRC (Kforce, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $64.08 | $64.08 |
| March 2024 | $70.52 | $70.52 |
| February 2024 | $69.26 | $69.64 |
| January 2024 | $67.98 | $68.35 |
| December 2023 | $67.19 | $67.56 |
| November 2023 | $68.96 | $69.70 |
| October 2023 | $60.39 | $61.04 |
| September 2023 | $59.03 | $59.66 |
| August 2023 | $61.59 | $62.65 |
| July 2023 | $62.37 | $63.44 |
| June 2023 | $61.60 | $62.66 |
| May 2023 | $56.28 | $57.59 |
| April 2023 | $57.79 | $59.14 |
| March 2023 | $61.80 | $63.24 |
| February 2023 | $60.71 | $62.49 |
| January 2023 | $54.53 | $56.13 |
| December 2022 | $53.27 | $54.83 |
| November 2022 | $57.07 | $59.07 |
| October 2022 | $61.12 | $63.27 |
| September 2022 | $56.66 | $58.65 |
| August 2022 | $52.60 | $54.72 |
| July 2022 | $63.30 | $65.85 |
| June 2022 | $58.97 | $61.34 |
| May 2022 | $62.86 | $65.68 |
| April 2022 | $67.04 | $70.05 |
| March 2022 | $70.80 | $73.97 |
| February 2022 | $71.64 | $75.18 |
| January 2022 | $65.44 | $68.67 |
| December 2021 | $71.68 | $75.22 |
| November 2021 | $72.77 | $76.63 |
| October 2021 | $61.50 | $64.76 |
| September 2021 | $56.64 | $59.64 |
| August 2021 | $55.24 | $58.42 |
| July 2021 | $59.03 | $62.43 |
| June 2021 | $59.50 | $62.93 |
| May 2021 | $59.07 | $62.71 |
| April 2021 | $52.79 | $56.04 |
| March 2021 | $50.49 | $53.60 |
| February 2021 | $48.17 | $51.35 |
| January 2021 | $40 | $42.65 |
| December 2020 | $39.48 | $42.09 |
| November 2020 | $38.32 | $41.05 |
| October 2020 | $32.39 | $34.70 |
| September 2020 | $30.03 | $32.17 |
| August 2020 | $31.87 | $34.34 |
| July 2020 | $26.76 | $28.84 |
| June 2020 | $27.14 | $29.25 |
| May 2020 | $27.85 | $30.20 |
| April 2020 | $27.62 | $29.95 |
| March 2020 | $23.58 | $25.57 |
| February 2020 | $27.92 | $30.46 |
| January 2020 | $33.96 | $37.05 |
| December 2019 | $36.39 | $39.70 |
| November 2019 | $36.06 | $39.52 |
| October 2019 | $37.33 | $40.91 |
| September 2019 | $34.52 | $37.84 |
| August 2019 | $29.53 | $32.54 |
| July 2019 | $30.93 | $34.09 |
| June 2019 | $31.84 | $35.09 |
| May 2019 | $31.37 | $34.75 |
| April 2019 | $32.52 | $36.02 |
| March 2019 | $31.71 | $35.12 |
| February 2019 | $33.24 | $37.01 |
| January 2019 | $29.47 | $32.81 |
| December 2018 | $27.77 | $30.92 |
| November 2018 | $28.29 | $31.69 |
| October 2018 | $27.52 | $30.82 |
| September 2018 | $33.57 | $37.60 |
| August 2018 | $37.38 | $42.05 |
| July 2018 | $33.60 | $37.80 |
| June 2018 | $30.49 | $34.30 |
| May 2018 | $29.81 | $33.65 |
| April 2018 | $23.52 | $26.55 |
| March 2018 | $23.96 | $27.05 |
| February 2018 | $24.44 | $27.70 |
| January 2018 | $22.89 | $25.95 |
| December 2017 | $22.28 | $25.25 |
| November 2017 | $22.83 | $26 |
| October 2017 | $18.40 | $20.95 |
| September 2017 | $17.74 | $20.20 |
| August 2017 | $15.70 | $18 |
| July 2017 | $16.31 | $18.70 |
| June 2017 | $17.10 | $19.60 |
| May 2017 | $15.60 | $18 |
| April 2017 | $19.67 | $22.70 |
| March 2017 | $20.58 | $23.75 |
| February 2017 | $22.20 | $25.75 |
| January 2017 | $19.83 | $23 |
| December 2016 | $19.92 | $23.10 |
| November 2016 | $18.95 | $22.10 |
| October 2016 | $14.88 | $17.35 |
| September 2016 | $17.57 | $20.49 |
| August 2016 | $16.49 | $19.35 |
| July 2016 | $15.22 | $17.86 |
| June 2016 | $14.40 | $16.89 |
| May 2016 | $15.84 | $18.70 |
| April 2016 | $16.10 | $19.01 |
| March 2016 | $16.59 | $19.58 |
| February 2016 | $13.42 | $15.94 |
| January 2016 | $18.77 | $22.30 |
| December 2015 | $21.28 | $25.28 |
| November 2015 | $22.57 | $26.94 |
| October 2015 | $23.55 | $28.11 |
| September 2015 | $22.01 | $26.28 |
| August 2015 | $22.35 | $26.79 |
| July 2015 | $19.50 | $23.37 |
| June 2015 | $19.08 | $22.87 |
| May 2015 | $18.27 | $22.01 |
| April 2015 | $18.88 | $22.74 |
| March 2015 | $18.52 | $22.31 |
| February 2015 | $19.50 | $23.60 |
| January 2015 | $19.33 | $23.40 |
| December 2014 | $19.93 | $24.13 |
| November 2014 | $19.19 | $23.34 |
| October 2014 | $19.04 | $23.15 |
| September 2014 | $16.09 | $19.57 |
| August 2014 | $16.42 | $20.07 |
| July 2014 | $16.27 | $19.89 |
| June 2014 | $17.71 | $21.65 |
| May 2014 | $17.94 | $22.03 |
| April 2014 | $18.83 | $23.12 |
| March 2014 | $17.36 | $21.32 |
| February 2014 | $17.76 | $21.91 |
| January 2014 | $14.70 | $18.13 |
| December 2013 | $16.59 | $20.46 |
| November 2013 | $16.27 | $20.18 |
| October 2013 | $15.88 | $19.69 |
| September 2013 | $14.26 | $17.69 |
| August 2013 | $13.12 | $16.27 |
| July 2013 | $13.45 | $16.68 |
| June 2013 | $11.77 | $14.60 |
| May 2013 | $12.01 | $14.89 |
| April 2013 | $12.19 | $15.12 |
| March 2013 | $13.20 | $16.37 |
| February 2013 | $11.72 | $14.54 |
| January 2013 | $11.10 | $13.76 |
| December 2012 | $11.56 | $14.34 |
| November 2012 | $9.60 | $12.86 |
| October 2012 | $8.33 | $11.15 |
| September 2012 | $8.80 | $11.79 |
| August 2012 | $8.75 | $11.72 |
| July 2012 | $8.64 | $11.57 |
| June 2012 | $10.05 | $13.46 |
| May 2012 | $9.95 | $13.33 |
| April 2012 | $10.81 | $14.47 |
| March 2012 | $11.13 | $14.90 |
| February 2012 | $10.51 | $14.08 |
| January 2012 | $9.28 | $12.43 |
| December 2011 | $9.21 | $12.33 |
| November 2011 | $9.15 | $12.25 |
| October 2011 | $9.53 | $12.76 |
| September 2011 | $7.33 | $9.81 |
| August 2011 | $7.75 | $10.38 |
| July 2011 | $10.29 | $13.78 |
| June 2011 | $9.77 | $13.08 |
| May 2011 | $10.07 | $13.49 |
| April 2011 | $11.69 | $15.65 |
| March 2011 | $13.67 | $18.30 |
| February 2011 | $13.34 | $17.86 |
| January 2011 | $13.35 | $17.88 |
| December 2010 | $12.08 | $16.18 |
| November 2010 | $11.28 | $15.11 |
| October 2010 | $11.21 | $15.01 |
| September 2010 | $10.25 | $13.72 |
| August 2010 | $7.89 | $10.57 |
| July 2010 | $10.09 | $13.51 |
| June 2010 | $9.52 | $12.75 |
| May 2010 | $10.10 | $13.52 |
| April 2010 | $10.39 | $13.91 |
| March 2010 | $11.36 | $15.21 |
| February 2010 | $9.95 | $13.32 |
| January 2010 | $9.98 | $13.37 |
| December 2009 | $9.34 | $12.50 |
| November 2009 | $9.67 | $12.95 |
| October 2009 | $8.76 | $11.73 |
| September 2009 | $8.98 | $12.02 |
| August 2009 | $8.36 | $11.20 |
| July 2009 | $7.27 | $9.74 |
| June 2009 | $6.18 | $8.27 |
| May 2009 | $6.95 | $9.31 |
| April 2009 | $8.15 | $10.91 |
| March 2009 | $5.25 | $7.03 |
| February 2009 | $4.79 | $6.41 |
| January 2009 | $4.67 | $6.25 |
| December 2008 | $5.74 | $7.68 |
| November 2008 | $5.08 | $6.80 |
| October 2008 | $5.88 | $7.87 |
| September 2008 | $7.62 | $10.21 |
| August 2008 | $7.98 | $10.68 |
| July 2008 | $7.38 | $9.88 |
| June 2008 | $6.34 | $8.49 |
| May 2008 | $6.91 | $9.25 |
| April 2008 | $6.15 | $8.23 |
| March 2008 | $6.60 | $8.84 |
| February 2008 | $6.38 | $8.55 |
| January 2008 | $6.65 | $8.90 |
| December 2007 | $7.28 | $9.75 |
| November 2007 | $8.10 | $10.85 |
| October 2007 | $8.99 | $12.04 |
| September 2007 | $9.60 | $12.86 |
| August 2007 | $11.37 | $15.22 |
| July 2007 | $10.82 | $14.49 |
| June 2007 | $11.93 | $15.98 |
| May 2007 | $12 | $16.07 |
| April 2007 | $10.25 | $13.73 |
| March 2007 | $10.28 | $13.77 |
| February 2007 | $10.16 | $13.60 |
| January 2007 | $10.65 | $14.26 |
| December 2006 | $9.09 | $12.17 |
| November 2006 | $9.94 | $13.31 |
| October 2006 | $11.18 | $14.97 |
| September 2006 | $8.91 | $11.93 |
| August 2006 | $9.19 | $12.31 |
| July 2006 | $9.31 | $12.47 |
| June 2006 | $11.57 | $15.49 |
| May 2006 | $11.41 | $15.28 |
| April 2006 | $10.49 | $14.05 |
| March 2006 | $9.52 | $12.75 |
| February 2006 | $9.04 | $12.11 |
| January 2006 | $9.71 | $13 |
| December 2005 | $8.33 | $11.16 |
| November 2005 | $9.27 | $12.41 |
| October 2005 | $8.06 | $10.80 |
| September 2005 | $7.69 | $10.30 |
| August 2005 | $7.54 | $10.10 |
| July 2005 | $6.87 | $9.20 |
| June 2005 | $6.32 | $8.46 |
| May 2005 | $6 | $8.04 |
| April 2005 | $5.96 | $7.98 |
| March 2005 | $8.21 | $10.99 |
| February 2005 | $8.51 | $11.40 |
| January 2005 | $8.27 | $11.07 |
| December 2004 | $8.29 | $11.10 |
| November 2004 | $8.95 | $11.98 |
| October 2004 | $7.91 | $10.59 |
| September 2004 | $6.26 | $8.38 |
| August 2004 | $4.91 | $6.57 |
| July 2004 | $6.57 | $8.80 |
| June 2004 | $7.05 | $9.44 |
| May 2004 | $6.87 | $9.20 |
| April 2004 | $7.02 | $9.40 |
| March 2004 | $7.09 | $9.50 |
| February 2004 | $7.42 | $9.93 |
| January 2004 | $7.39 | $9.90 |
| December 2003 | $6.98 | $9.35 |
| November 2003 | $6.34 | $8.49 |
| October 2003 | $6.52 | $8.73 |
| September 2003 | $5.82 | $7.79 |
| August 2003 | $5.08 | $6.81 |
| July 2003 | $4.83 | $6.47 |
| June 2003 | $3.70 | $4.96 |
| May 2003 | $2.75 | $3.68 |
| April 2003 | $2.99 | $4 |
| March 2003 | $2.02 | $2.70 |
| February 2003 | $1.79 | $2.40 |
| January 2003 | $2.20 | $2.95 |
| December 2002 | $3.15 | $4.22 |
| November 2002 | $3.09 | $4.14 |
| October 2002 | $2.19 | $2.93 |
| September 2002 | $2.32 | $3.11 |
| August 2002 | $2.76 | $3.70 |
| July 2002 | $2.63 | $3.52 |
| June 2002 | $4.44 | $5.95 |
| May 2002 | $4.12 | $5.51 |
| April 2002 | $3.87 | $5.18 |
| March 2002 | $3.85 | $5.15 |
| February 2002 | $3.25 | $4.35 |
| January 2002 | $3.75 | $5.02 |
| December 2001 | $4.70 | $6.29 |
| November 2001 | $3.36 | $4.50 |
| October 2001 | $3.40 | $4.55 |
| September 2001 | $3.76 | $5.03 |
| August 2001 | $3.96 | $5.30 |
| July 2001 | $3.69 | $4.94 |
| June 2001 | $4.85 | $6.50 |
| May 2001 | $4.86 | $6.51 |
| April 2001 | $3.89 | $5.21 |
| March 2001 | $3.97 | $5.31 |
| February 2001 | $2.52 | $3.38 |
| January 2001 | $2.43 | $3.25 |
| December 2000 | $2.29 | $3.06 |
| November 2000 | $3.50 | $4.69 |
| October 2000 | $3.03 | $4.06 |
| September 2000 | $2.61 | $3.50 |
| August 2000 | $3.41 | $4.56 |
| July 2000 | $3.36 | $4.50 |
| June 2000 | $5.18 | $6.94 |
| May 2000 | $9.57 | $12.81 |
| April 2000 | $7.70 | $10.31 |
| March 2000 | $6.77 | $9.06 |
| February 2000 | $10.08 | $13.50 |
| January 2000 | $11.02 | $14.75 |
| December 1999 | $10.04 | $13.44 |
| November 1999 | $8.38 | $11.22 |
| October 1999 | $5.04 | $6.75 |
| September 1999 | $6.18 | $8.28 |
| August 1999 | $5.41 | $7.25 |
| July 1999 | $5.60 | $7.50 |
| June 1999 | $6.63 | $8.88 |
| May 1999 | $10.74 | $14.38 |
| April 1999 | $8.40 | $11.25 |
| March 1999 | $6.35 | $8.50 |
| February 1999 | $8.96 | $12 |
| January 1999 | $12.32 | $16.50 |
| December 1998 | $16.62 | $22.25 |
| November 1998 | $10.41 | $13.94 |
| October 1998 | $13.07 | $17.50 |
| September 1998 | $13.44 | $18 |
| August 1998 | $14 | $18.75 |
| July 1998 | $19.23 | $25.75 |
| June 1998 | $22.68 | $30.38 |
| May 1998 | $21.05 | $28.19 |
| April 1998 | $19.79 | $26.50 |
| March 1998 | $20.54 | $27.50 |
| February 1998 | $18.39 | $24.62 |
| January 1998 | $16.71 | $22.38 |
| December 1997 | $18.25 | $24.44 |
| November 1997 | $14.56 | $19.50 |
| October 1997 | $14.94 | $20 |
| September 1997 | $16.29 | $43.62 |
| August 1997 | $14.19 | $38 |
| July 1997 | $13.91 | $37.25 |
| June 1997 | $12.23 | $32.75 |
| May 1997 | $10.92 | $29.25 |
| April 1997 | $7.28 | $19.50 |
| March 1997 | $6.60 | $17.69 |
| February 1997 | $9.62 | $25.75 |
| January 1997 | $9.59 | $25.69 |
| December 1996 | $8.21 | $22 |
| November 1996 | $9.15 | $24.50 |
| October 1996 | $10.74 | $28.75 |
| September 1996 | $11.39 | $30.50 |
| August 1996 | $11.58 | $31 |
| July 1996 | $9.62 | $25.75 |
| June 1996 | $9.52 | $25.50 |
| May 1996 | $10.64 | $28.50 |
| April 1996 | $6.86 | $36.75 |
| March 1996 | $5.74 | $30.75 |
| February 1996 | $4.81 | $25.75 |
| January 1996 | $4.39 | $23.50 |
| December 1995 | $4.39 | $23.50 |
| November 1995 | $3.73 | $20 |
| October 1995 | $3.45 | $18.50 |
| September 1995 | $3.17 | $17 |
| August 1995 | $3.03 | $16.25 |
KFRC
List: Challengers
Price: $64.08
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.37%
Payout Ratio: 56.72%
Payout Ratio Range:
Dividend Per Share: 1.52 USD
Earnings Per Share: 3.13 USD
P/E Ratio: 25.28
Exchange: NMS
Sector: Industrials
Industry: Staffing & Employment Services
Volume: 100600
Ebitda: 20.6 millionMarket Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 14.05%
DGR5: 13.04%